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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.290 +0.020 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 08, 2024 4.280 4.296 4.270 4.290 222,976 +0.02(+0.47%)
May 07, 2024 4.340 4.370 4.200 4.270 602,056 -0.08(-1.84%)
May 06, 2024 4.320 4.360 4.320 4.350 172,115 +0.03(+0.69%)
May 03, 2024 4.330 4.370 4.320 4.320 353,407 -0.01(-0.23%)
May 02, 2024 4.330 4.330 4.320 4.330 155,800 +0.01(+0.23%)
May 01, 2024 4.330 4.340 4.320 4.320 435,035 +0.00(+0.00%)
Apr 30, 2024 4.320 4.340 4.320 4.320 405,475 +0.00(+0.00%)
Apr 29, 2024 4.290 4.330 4.265 4.320 492,778 +0.05(+1.17%)
Apr 26, 2024 4.240 4.270 4.230 4.270 243,061 +0.03(+0.71%)
Apr 25, 2024 4.230 4.250 4.220 4.240 310,624 +0.00(+0.00%)
Apr 24, 2024 4.240 4.260 4.200 4.240 941,289 -0.01(-0.24%)
Apr 23, 2024 4.250 4.260 4.230 4.250 2,156,103 +0.02(+0.47%)
Apr 22, 2024 4.270 4.270 4.185 4.230 1,853,200 -0.04(-0.94%)
Apr 19, 2024 4.250 4.270 4.250 4.270 1,054,753 +0.02(+0.47%)
Apr 18, 2024 4.270 4.280 4.240 4.250 1,019,568 -0.02(-0.47%)
Apr 17, 2024 4.280 4.295 4.270 4.270 984,215 -0.01(-0.23%)
Apr 16, 2024 4.280 4.300 4.280 4.280 608,300 +0.00(+0.00%)
Apr 15, 2024 4.280 4.305 4.280 4.280 926,008 -0.01(-0.23%)
Apr 12, 2024 4.290 4.310 4.290 4.290 170,651 +0.00(+0.00%)
Apr 11, 2024 4.290 4.310 4.290 4.290 617,278 +0.01(+0.23%)
Apr 10, 2024 4.300 4.320 4.280 4.280 563,323 -0.03(-0.70%)
Apr 09, 2024 4.310 4.325 4.310 4.310 433,244 -0.01(-0.23%)
Apr 08, 2024 4.300 4.330 4.300 4.320 479,985 +0.01(+0.23%)
Apr 05, 2024 4.320 4.320 4.300 4.310 373,311 +0.00(+0.00%)
Apr 04, 2024 4.320 4.340 4.310 4.310 573,222 -0.01(-0.23%)
Apr 03, 2024 4.300 4.320 4.300 4.320 211,960 +0.00(+0.00%)
Apr 02, 2024 4.300 4.330 4.300 4.320 382,440 +0.01(+0.23%)
Apr 01, 2024 4.330 4.330 4.300 4.310 288,773 -0.01(-0.23%)
Mar 28, 2024 4.320 4.315 4.310 4.320 352,951 -0.01(-0.23%)
Mar 27, 2024 4.310 4.343 4.310 4.330 535,859 +0.03(+0.70%)
Mar 26, 2024 4.300 4.310 4.300 4.300 261,990 +0.00(+0.00%)
Mar 25, 2024 4.310 4.335 4.295 4.300 499,862 -0.02(-0.46%)
Mar 22, 2024 4.330 4.330 4.305 4.320 342,500 +0.01(+0.23%)
Mar 21, 2024 4.340 4.340 4.310 4.310 421,015 -0.03(-0.69%)
Mar 20, 2024 4.310 4.345 4.300 4.340 308,366 +0.04(+0.93%)
Mar 19, 2024 4.300 4.330 4.295 4.300 169,521 +0.00(+0.00%)
Mar 18, 2024 4.290 4.313 4.270 4.300 393,183 -0.01(-0.23%)
Mar 15, 2024 4.270 4.320 4.260 4.310 930,573 +0.04(+0.94%)
Mar 14, 2024 4.280 4.290 4.265 4.270 263,498 -0.02(-0.47%)
Mar 13, 2024 4.260 4.290 4.260 4.290 208,446 +0.01(+0.23%)
Mar 12, 2024 4.280 4.290 4.240 4.280 395,906 +0.01(+0.23%)
Mar 11, 2024 4.290 4.295 4.260 4.270 228,516 -0.02(-0.47%)
Mar 08, 2024 4.320 4.320 4.230 4.290 342,815 -0.02(-0.46%)
Mar 07, 2024 4.280 4.320 4.270 4.310 386,352 +0.03(+0.70%)
Mar 06, 2024 4.280 4.290 4.260 4.280 285,565 +0.01(+0.23%)
Mar 05, 2024 4.280 4.310 4.260 4.270 472,418 -0.01(-0.23%)
Mar 04, 2024 4.310 4.330 4.260 4.280 648,462 -0.03(-0.70%)
Mar 01, 2024 4.330 4.340 4.305 4.310 743,915 +0.00(+0.00%)
Feb 29, 2024 4.330 4.330 4.300 4.310 465,933 +0.01(+0.23%)
Feb 28, 2024 4.310 4.330 4.300 4.300 333,345 -0.01(-0.23%)
Feb 27, 2024 4.310 4.340 4.310 4.310 471,678 +0.00(+0.00%)
Feb 26, 2024 4.310 4.330 4.310 4.310 443,877 +0.00(+0.00%)
Feb 23, 2024 4.330 4.340 4.300 4.310 492,484 -0.02(-0.46%)
Feb 22, 2024 4.330 4.340 4.310 4.330 361,192 +0.00(+0.00%)
Feb 21, 2024 4.350 4.360 4.330 4.330 635,370 -0.01(-0.23%)
Feb 20, 2024 4.330 4.355 4.320 4.340 423,499 -0.01(-0.23%)
Feb 16, 2024 4.350 4.355 4.330 4.350 613,962 +0.00(+0.00%)
Feb 15, 2024 4.340 4.360 4.325 4.350 910,124 +0.01(+0.23%)
Feb 14, 2024 4.330 4.370 4.330 4.340 811,588 +0.01(+0.23%)
Feb 13, 2024 4.340 4.350 4.330 4.330 756,361 -0.01(-0.23%)
Feb 12, 2024 4.320 4.360 4.320 4.340 1,569,550 +0.02(+0.46%)
Feb 09, 2024 4.340 4.350 4.320 4.320 1,267,543 -0.01(-0.23%)
Feb 08, 2024 4.320 4.350 4.320 4.330 553,949 +0.00(+0.00%)
Feb 07, 2024 4.350 4.360 4.325 4.330 1,080,148 -0.02(-0.46%)
Feb 06, 2024 4.310 4.360 4.310 4.350 1,314,186 +0.02(+0.46%)
Feb 05, 2024 4.310 4.350 4.310 4.330 1,035,954 +0.00(+0.00%)
Feb 02, 2024 4.350 4.360 4.310 4.330 1,345,570 -0.01(-0.23%)
Feb 01, 2024 4.380 4.400 4.340 4.340 1,759,155 +0.00(+0.00%)
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.