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 (%)
Jan 31, 2024 4.340 4.390 4.300 4.340 937,615 -0.02(-0.46%)
Jan 30, 2024 4.330 4.370 4.325 4.360 570,301 +0.00(+0.00%)
Jan 29, 2024 4.370 4.400 4.350 4.360 961,951 -0.03(-0.68%)
Jan 26, 2024 4.410 4.420 4.380 4.390 813,919 -0.01(-0.23%)
Jan 25, 2024 4.390 4.420 4.375 4.400 743,558 +0.02(+0.46%)
Jan 24, 2024 4.390 4.430 4.375 4.380 558,875 -0.02(-0.45%)
Jan 23, 2024 4.420 4.445 4.390 4.400 1,969,723 +0.01(+0.23%)
Jan 22, 2024 4.470 4.475 4.380 4.390 1,057,073 -0.08(-1.79%)
Jan 19, 2024 4.600 4.600 4.420 4.470 1,242,964 -0.12(-2.61%)
Jan 18, 2024 4.510 4.600 4.500 4.590 1,077,616 +0.07(+1.55%)
Jan 17, 2024 4.540 4.565 4.510 4.520 774,893 -0.06(-1.31%)
Jan 16, 2024 4.550 4.650 4.520 4.580 2,220,323 +0.02(+0.44%)
Jan 12, 2024 4.450 4.600 4.440 4.560 1,931,062 +0.15(+3.40%)
Jan 11, 2024 4.370 4.420 4.360 4.410 757,705 +0.02(+0.46%)
Jan 10, 2024 4.360 4.400 4.345 4.390 823,685 +0.04(+0.92%)
Jan 09, 2024 4.350 4.425 4.350 4.350 1,202,953 -0.03(-0.68%)
Jan 08, 2024 4.410 4.475 4.380 4.380 1,012,272 -0.05(-1.13%)
Jan 05, 2024 4.340 4.460 4.340 4.430 1,376,870 +0.07(+1.61%)
Jan 04, 2024 4.380 4.420 4.350 4.360 814,310 +0.00(+0.00%)
Jan 03, 2024 4.370 4.390 4.345 4.360 1,038,279 +0.00(+0.00%)
Jan 02, 2024 4.350 4.400 4.340 4.360 420,922 +0.01(+0.23%)
Dec 29, 2023 4.430 4.440 4.335 4.350 499,703 -0.09(-2.03%)
Dec 28, 2023 4.450 4.490 4.430 4.440 283,719 -0.02(-0.45%)
Dec 27, 2023 4.470 4.490 4.440 4.460 404,851 -0.01(-0.22%)
Dec 26, 2023 4.490 4.500 4.460 4.470 358,616 -0.02(-0.45%)
Dec 22, 2023 4.450 4.500 4.450 4.490 354,272 +0.05(+1.13%)
Dec 21, 2023 4.430 4.470 4.430 4.440 327,115 +0.01(+0.23%)
Dec 20, 2023 4.470 4.520 4.430 4.430 647,308 -0.07(-1.56%)
Dec 19, 2023 4.480 4.545 4.465 4.500 817,869 +0.04(+0.90%)
Dec 18, 2023 4.410 4.470 4.410 4.460 401,922 +0.05(+1.13%)
Dec 15, 2023 4.440 4.470 4.370 4.410 1,606,352 -0.01(-0.23%)
Dec 14, 2023 4.440 4.520 4.350 4.420 822,954 +0.03(+0.68%)
Dec 13, 2023 4.310 4.440 4.250 4.390 747,110 +0.05(+1.15%)
Dec 12, 2023 4.330 4.370 4.280 4.340 382,412 +0.01(+0.23%)
Dec 11, 2023 4.330 4.340 4.280 4.330 329,314 -0.04(-0.92%)
Dec 08, 2023 4.310 4.385 4.290 4.370 298,261 +0.04(+0.92%)
Dec 07, 2023 4.310 4.340 4.285 4.330 289,816 +0.03(+0.70%)
Dec 06, 2023 4.380 4.420 4.300 4.300 323,956 -0.08(-1.83%)
Dec 05, 2023 4.350 4.410 4.325 4.380 369,272 +0.03(+0.69%)
Dec 04, 2023 4.270 4.460 4.270 4.350 533,421 +0.04(+0.93%)
Dec 01, 2023 4.270 4.330 4.244 4.310 533,774 +0.01(+0.23%)
Nov 30, 2023 4.390 4.400 4.300 4.300 908,319 -0.06(-1.38%)
Nov 29, 2023 4.250 4.370 4.220 4.360 730,794 +0.14(+3.32%)
Nov 28, 2023 4.230 4.240 4.210 4.220 269,188 -0.03(-0.71%)
Nov 27, 2023 4.200 4.250 4.200 4.250 475,411 +0.06(+1.43%)
Nov 24, 2023 4.230 4.245 4.190 4.190 600,565 -0.03(-0.71%)
Nov 22, 2023 4.220 4.230 4.200 4.220 899,271 +0.01(+0.24%)
Nov 21, 2023 4.200 4.210 4.185 4.210 523,642 +0.01(+0.24%)
Nov 20, 2023 4.200 4.210 4.160 4.200 385,289 +0.01(+0.24%)
Nov 17, 2023 4.200 4.210 4.170 4.190 407,270 +0.01(+0.24%)
Nov 16, 2023 4.200 4.220 4.170 4.180 313,803 -0.02(-0.48%)
Nov 15, 2023 4.220 4.225 4.165 4.200 619,168 -0.01(-0.24%)
Nov 14, 2023 4.260 4.290 4.200 4.210 745,018 +0.02(+0.48%)
Nov 13, 2023 4.180 4.210 4.180 4.190 657,100 -0.01(-0.24%)
Nov 10, 2023 4.190 4.270 4.160 4.200 906,936 +0.00(+0.00%)
Nov 09, 2023 4.150 4.210 4.150 4.200 528,083 +0.03(+0.72%)
Nov 08, 2023 4.170 4.190 4.130 4.170 437,395 +0.01(+0.24%)
Nov 07, 2023 4.240 4.310 4.090 4.160 645,759 -0.05(-1.19%)
Nov 06, 2023 4.250 4.270 4.180 4.210 719,682 -0.04(-0.94%)
Nov 03, 2023 4.270 4.310 4.195 4.250 887,278 +0.05(+1.19%)
Nov 02, 2023 4.190 4.260 4.160 4.200 538,637 +0.02(+0.48%)
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.