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, 2010 8.571 8.616 8.535 8.553 276,216 -0.02(-0.26%)
Mar 30, 2010 8.503 8.580 8.485 8.575 266,542 +0.09(+1.01%)
Mar 29, 2010 8.557 8.587 8.463 8.490 263,212 +0.00(+0.00%)
Mar 26, 2010 8.521 8.562 8.431 8.490 165,898 +0.00(+0.00%)
Mar 25, 2010 8.638 8.638 8.485 8.490 365,257 -0.03(-0.32%)
Mar 24, 2010 8.593 8.598 8.517 8.517 290,772 -0.09(-1.00%)
Mar 23, 2010 8.634 8.676 8.530 8.602 381,834 +0.01(+0.16%)
Mar 22, 2010 8.390 8.652 8.390 8.589 444,967 +0.18(+2.09%)
Mar 19, 2010 8.553 8.562 8.390 8.413 725,101 -0.09(-1.11%)
Mar 18, 2010 8.426 8.526 8.395 8.508 311,960 +0.09(+1.13%)
Mar 17, 2010 8.417 8.458 8.390 8.413 376,787 -0.01(-0.16%)
Mar 16, 2010 8.336 8.426 8.323 8.426 720,960 +0.11(+1.30%)
Mar 15, 2010 8.309 8.327 8.228 8.318 234,118 +0.00(+0.05%)
Mar 12, 2010 8.327 8.327 8.156 8.314 481,738 +0.13(+1.54%)
Mar 11, 2010 8.120 8.219 8.097 8.187 386,893 +0.01(+0.17%)
Mar 10, 2010 8.020 8.187 7.975 8.174 408,944 +0.18(+2.26%)
Mar 09, 2010 8.102 8.142 7.966 7.993 488,964 -0.11(-1.34%)
Mar 08, 2010 7.894 8.111 7.822 8.102 430,152 +0.20(+2.57%)
Mar 05, 2010 7.849 7.899 7.651 7.899 464,947 +0.05(+0.57%)
Mar 04, 2010 7.714 7.854 7.714 7.854 259,479 +0.14(+1.87%)
Mar 03, 2010 7.795 7.795 7.637 7.709 281,960 -0.06(-0.75%)
Mar 02, 2010 7.750 7.827 7.723 7.768 337,176 +0.05(+0.70%)
Mar 01, 2010 7.669 7.759 7.637 7.714 367,092 +0.12(+1.54%)
Feb 26, 2010 7.624 7.664 7.518 7.596 438,532 -0.02(-0.30%)
Feb 25, 2010 7.578 7.619 7.524 7.619 190,451 -0.02(-0.24%)
Feb 24, 2010 7.642 7.700 7.574 7.637 278,067 +0.02(+0.24%)
Feb 23, 2010 7.556 7.627 7.533 7.619 413,650 +0.07(+0.96%)
Feb 22, 2010 7.434 7.563 7.425 7.547 279,353 +0.11(+1.52%)
Feb 19, 2010 7.511 7.522 7.434 7.434 296,781 -0.08(-1.02%)
Feb 18, 2010 7.421 7.547 7.407 7.511 351,493 +0.06(+0.85%)
Feb 17, 2010 7.425 7.470 7.366 7.448 440,664 +0.02(+0.30%)
Feb 16, 2010 7.421 7.461 7.366 7.425 408,534 +0.00(+0.00%)
Feb 12, 2010 7.448 7.425 7.425 7.425 359,125 -0.06(-0.78%)
Feb 11, 2010 7.389 7.488 7.312 7.484 212,225 +0.06(+0.85%)
Feb 10, 2010 7.412 7.423 7.317 7.421 145,199 -0.01(-0.18%)
Feb 09, 2010 7.425 7.443 7.353 7.434 285,484 +0.09(+1.29%)
Feb 08, 2010 7.402 7.461 7.285 7.339 291,131 -0.09(-1.21%)
Feb 05, 2010 7.466 7.479 7.222 7.430 343,869 -0.06(-0.78%)
Feb 04, 2010 7.605 7.646 7.421 7.488 313,616 -0.15(-2.01%)
Feb 03, 2010 7.601 7.687 7.574 7.642 275,056 +0.04(+0.47%)
Feb 02, 2010 7.637 7.709 7.556 7.605 301,878 -0.01(-0.18%)
Feb 01, 2010 7.799 7.817 7.592 7.619 268,789 -0.11(-1.40%)
Jan 29, 2010 7.651 7.837 7.642 7.727 543,565 +0.24(+3.25%)
Jan 28, 2010 7.524 7.534 7.290 7.484 330,513 -0.05(-0.66%)
Jan 27, 2010 7.357 7.556 7.240 7.533 370,389 +0.16(+2.20%)
Jan 26, 2010 7.488 7.502 7.294 7.371 517,382 -0.17(-2.27%)
Jan 25, 2010 7.524 7.583 7.443 7.542 287,943 +0.05(+0.66%)
Jan 22, 2010 7.448 7.678 7.448 7.493 319,679 -0.09(-1.19%)
Jan 21, 2010 7.718 7.759 7.506 7.583 576,511 -0.11(-1.47%)
Jan 20, 2010 7.727 7.766 7.569 7.696 405,364 -0.13(-1.67%)
Jan 19, 2010 7.790 7.858 7.678 7.827 387,848 +0.09(+1.23%)
Jan 15, 2010 7.867 7.732 7.732 7.732 739,754 -0.09(-1.21%)
Jan 14, 2010 7.858 7.998 7.768 7.827 295,708 -0.06(-0.80%)
Jan 13, 2010 7.723 7.939 7.673 7.890 534,913 -0.24(-3.00%)
Jan 12, 2010 8.232 8.273 8.102 8.133 407,004 -0.14(-1.64%)
Jan 11, 2010 8.232 8.309 8.210 8.269 445,650 +0.07(+0.83%)
Jan 08, 2010 8.228 8.278 8.183 8.201 299,011 -0.03(-0.38%)
Jan 07, 2010 8.196 8.255 8.147 8.232 275,396 +0.05(+0.66%)
Jan 06, 2010 8.260 8.449 8.156 8.178 589,269 -0.09(-1.04%)
Jan 05, 2010 8.079 8.431 8.061 8.264 897,306 +0.19(+2.35%)
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.