Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consolidated Communications Holdings Inc (NQ: CNSL )

4.270 +0.030 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 2.440 2.620 2.400 2.580 865,692 +0.17(+7.05%)
Mar 30, 2023 2.290 2.450 2.280 2.410 448,661 +0.16(+7.11%)
Mar 29, 2023 2.240 2.285 2.220 2.250 698,983 +0.02(+0.90%)
Mar 28, 2023 2.180 2.270 2.160 2.230 417,386 +0.04(+1.83%)
Mar 27, 2023 2.180 2.210 2.100 2.190 660,885 +0.04(+1.86%)
Mar 24, 2023 2.180 2.180 2.120 2.150 655,790 -0.07(-3.15%)
Mar 23, 2023 2.310 2.328 2.175 2.220 629,657 -0.09(-3.90%)
Mar 22, 2023 2.410 2.455 2.300 2.310 840,668 -0.09(-3.75%)
Mar 21, 2023 2.430 2.480 2.345 2.400 920,413 -0.01(-0.41%)
Mar 20, 2023 2.490 2.510 2.400 2.410 404,451 -0.08(-3.21%)
Mar 17, 2023 2.490 2.520 2.400 2.490 2,110,987 -0.03(-1.19%)
Mar 16, 2023 2.480 2.615 2.430 2.520 756,332 -0.01(-0.40%)
Mar 15, 2023 2.450 2.590 2.395 2.530 634,775 -0.01(-0.39%)
Mar 14, 2023 2.630 2.890 2.495 2.540 428,984 +0.02(+0.79%)
Mar 13, 2023 2.620 2.720 2.480 2.520 890,988 -0.11(-4.18%)
Mar 10, 2023 2.690 2.735 2.600 2.630 888,330 -0.09(-3.31%)
Mar 09, 2023 2.790 2.910 2.700 2.720 622,106 -0.07(-2.51%)
Mar 08, 2023 2.850 2.920 2.730 2.790 682,804 -0.06(-2.28%)
Mar 07, 2023 2.980 3.030 2.850 2.855 611,058 -0.15(-5.15%)
Mar 06, 2023 3.070 3.090 2.960 3.010 804,524 -0.09(-2.90%)
Mar 03, 2023 3.040 3.110 2.980 3.100 582,866 +0.08(+2.65%)
Mar 02, 2023 2.800 3.125 2.800 3.020 1,266,190 +0.14(+4.86%)
Mar 01, 2023 3.010 3.051 2.850 2.880 1,932,822 -0.15(-4.95%)
Feb 28, 2023 3.650 3.825 2.785 3.030 2,294,089 -0.94(-23.68%)
Feb 27, 2023 3.990 4.030 3.890 3.970 387,696 +0.05(+1.28%)
Feb 24, 2023 4.010 4.010 3.850 3.920 272,190 -0.11(-2.73%)
Feb 23, 2023 4.210 4.240 3.950 4.030 346,664 -0.17(-4.05%)
Feb 22, 2023 4.030 4.290 4.030 4.200 467,586 +0.17(+4.22%)
Feb 21, 2023 4.360 4.470 3.991 4.030 386,801 -0.41(-9.23%)
Feb 17, 2023 4.310 4.505 4.310 4.440 468,931 +0.15(+3.50%)
Feb 16, 2023 4.270 4.470 4.180 4.290 352,418 -0.10(-2.28%)
Feb 15, 2023 4.270 4.430 4.240 4.390 147,350 +0.09(+2.09%)
Feb 14, 2023 4.300 4.380 4.185 4.300 258,676 -0.04(-0.92%)
Feb 13, 2023 4.390 4.390 4.240 4.340 196,496 -0.03(-0.69%)
Feb 10, 2023 4.320 4.460 4.250 4.370 418,962 +0.01(+0.23%)
Feb 09, 2023 4.340 4.420 4.200 4.360 578,785 +0.09(+2.11%)
Feb 08, 2023 4.360 4.360 4.220 4.270 237,330 -0.13(-2.95%)
Feb 07, 2023 4.350 4.440 4.300 4.400 210,318 +0.00(+0.00%)
Feb 06, 2023 4.530 4.640 4.305 4.400 184,534 -0.19(-4.14%)
Feb 03, 2023 4.560 4.695 4.485 4.590 299,692 -0.10(-2.13%)
Feb 02, 2023 4.550 4.792 4.550 4.690 268,966 +0.15(+3.30%)
Feb 01, 2023 4.330 4.610 4.300 4.540 362,315 +0.19(+4.37%)
Jan 31, 2023 4.200 4.390 4.198 4.350 306,971 +0.17(+4.07%)
Jan 30, 2023 4.280 4.320 4.170 4.180 176,471 -0.16(-3.69%)
Jan 27, 2023 4.250 4.380 4.150 4.340 213,050 +0.06(+1.40%)
Jan 26, 2023 4.270 4.380 4.210 4.280 185,406 +0.06(+1.42%)
Jan 25, 2023 4.150 4.235 4.075 4.220 132,610 +0.00(+0.00%)
Jan 24, 2023 4.270 4.325 4.200 4.220 127,272 -0.04(-0.94%)
Jan 23, 2023 4.150 4.280 4.120 4.260 225,444 +0.11(+2.65%)
Jan 20, 2023 4.130 4.165 4.020 4.150 152,501 +0.06(+1.47%)
Jan 19, 2023 4.160 4.180 4.070 4.090 153,207 -0.12(-2.85%)
Jan 18, 2023 4.350 4.430 4.200 4.210 140,719 -0.16(-3.66%)
Jan 17, 2023 4.500 4.500 4.320 4.370 132,559 -0.13(-2.89%)
Jan 13, 2023 4.400 4.520 4.395 4.500 208,392 +0.05(+1.12%)
Jan 12, 2023 4.310 4.470 4.230 4.450 291,321 +0.21(+4.95%)
Jan 11, 2023 4.080 4.290 4.070 4.240 231,999 +0.16(+3.92%)
Jan 10, 2023 3.910 4.100 3.900 4.080 334,570 +0.14(+3.55%)
Jan 09, 2023 3.910 4.000 3.900 3.940 291,002 +0.09(+2.34%)
Jan 06, 2023 3.750 3.900 3.730 3.850 239,289 +0.13(+3.49%)
Jan 05, 2023 3.810 3.810 3.700 3.720 220,366 -0.10(-2.62%)
Jan 04, 2023 3.860 3.950 3.790 3.820 241,376 +0.01(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.