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, 2006 7.294 7.362 7.218 7.339 320,056 +0.06(+0.87%)
Mar 30, 2006 7.348 7.348 7.136 7.276 240,204 -0.05(-0.74%)
Mar 29, 2006 7.046 7.366 6.924 7.330 742,975 +0.31(+4.43%)
Mar 28, 2006 6.780 7.060 6.780 7.019 457,197 +0.25(+3.73%)
Mar 27, 2006 6.974 6.974 6.527 6.766 249,343 -0.19(-2.72%)
Mar 24, 2006 6.676 6.987 6.613 6.956 482,265 +0.24(+3.56%)
Mar 23, 2006 6.581 6.739 6.524 6.717 220,574 +0.14(+2.06%)
Mar 22, 2006 6.559 6.604 6.478 6.581 447,133 -0.01(-0.14%)
Mar 21, 2006 6.717 6.717 6.514 6.591 391,464 -0.11(-1.68%)
Mar 20, 2006 6.762 6.825 6.663 6.703 212,540 -0.04(-0.54%)
Mar 17, 2006 6.744 6.879 6.694 6.739 561,648 +0.02(+0.27%)
Mar 16, 2006 6.888 6.888 6.568 6.721 306,992 -0.17(-2.49%)
Mar 15, 2006 6.473 6.897 6.270 6.893 657,479 +0.18(+2.62%)
Mar 14, 2006 6.609 6.744 6.473 6.717 185,698 +0.09(+1.29%)
Mar 13, 2006 6.712 6.809 6.609 6.631 111,909 -0.01(-0.20%)
Mar 10, 2006 6.536 6.739 6.474 6.645 118,099 +0.09(+1.38%)
Mar 09, 2006 6.721 6.721 6.518 6.554 151,145 -0.15(-2.29%)
Mar 08, 2006 6.654 6.834 6.433 6.708 487,617 +0.02(+0.34%)
Mar 07, 2006 6.591 6.726 6.509 6.685 249,483 +0.09(+1.44%)
Mar 06, 2006 6.604 6.635 6.496 6.591 168,241 +0.00(+0.07%)
Mar 03, 2006 6.663 6.757 6.586 6.586 180,123 -0.07(-1.02%)
Mar 02, 2006 6.676 6.766 6.523 6.654 495,874 -0.02(-0.27%)
Mar 01, 2006 6.451 6.699 6.424 6.672 1,075,563 +0.25(+3.86%)
Feb 28, 2006 6.613 6.649 6.369 6.424 318,759 -0.19(-2.86%)
Feb 27, 2006 6.496 6.631 6.406 6.613 344,543 +0.18(+2.88%)
Feb 24, 2006 6.397 6.428 6.360 6.428 296,761 +0.08(+1.21%)
Feb 23, 2006 6.360 6.473 6.329 6.351 319,533 +0.00(+0.07%)
Feb 22, 2006 6.329 6.360 6.288 6.347 369,438 +0.06(+0.89%)
Feb 21, 2006 6.293 6.338 6.266 6.291 636,840 +0.03(+0.55%)
Feb 17, 2006 6.347 6.360 6.225 6.257 412,996 -0.06(-0.93%)
Feb 16, 2006 6.338 6.338 6.279 6.315 336,735 +0.02(+0.36%)
Feb 15, 2006 6.369 6.369 6.248 6.293 478,135 -0.08(-1.20%)
Feb 14, 2006 6.428 6.451 6.329 6.369 597,658 -0.06(-0.91%)
Feb 13, 2006 6.388 6.473 6.374 6.428 779,153 +0.07(+1.06%)
Feb 10, 2006 6.252 6.428 6.198 6.360 563,485 +0.14(+2.17%)
Feb 09, 2006 6.180 6.302 6.153 6.225 530,783 +0.08(+1.32%)
Feb 08, 2006 6.000 6.157 5.982 6.144 524,214 +0.16(+2.71%)
Feb 07, 2006 5.914 5.986 5.864 5.982 633,630 +0.12(+2.00%)
Feb 06, 2006 5.895 5.950 5.842 5.864 630,329 +0.03(+0.54%)
Feb 03, 2006 5.824 5.864 5.751 5.833 930,634 -0.03(-0.54%)
Feb 02, 2006 5.819 5.864 5.797 5.864 455,309 +0.07(+1.17%)
Feb 01, 2006 5.684 5.816 5.684 5.797 447,687 +0.08(+1.42%)
Jan 31, 2006 5.783 5.783 5.684 5.715 329,759 -0.05(-0.94%)
Jan 30, 2006 5.815 5.815 5.765 5.770 396,798 -0.01(-0.23%)
Jan 27, 2006 5.774 5.833 5.774 5.783 713,201 -0.01(-0.23%)
Jan 26, 2006 5.828 5.828 5.783 5.797 466,005 +0.01(+0.16%)
Jan 25, 2006 5.815 5.819 5.760 5.788 522,851 +0.01(+0.16%)
Jan 24, 2006 5.833 5.842 5.729 5.779 510,845 -0.03(-0.54%)
Jan 23, 2006 5.855 5.864 5.797 5.810 753,334 -0.05(-0.77%)
Jan 20, 2006 5.783 5.869 5.783 5.855 1,701,288 +0.05(+0.85%)
Jan 19, 2006 5.797 5.837 5.747 5.806 1,750,245 +0.03(+0.55%)
Jan 18, 2006 5.706 5.837 5.706 5.774 571,927 +0.01(+0.16%)
Jan 17, 2006 5.833 5.837 5.693 5.765 388,383 -0.02(-0.31%)
Jan 13, 2006 5.801 5.801 5.729 5.783 380,118 +0.05(+0.87%)
Jan 12, 2006 5.697 5.770 5.639 5.733 456,887 +0.11(+2.01%)
Jan 11, 2006 5.810 5.810 5.598 5.621 488,155 -0.21(-3.64%)
Jan 10, 2006 5.837 5.864 5.819 5.833 559,626 -0.00(-0.08%)
Jan 09, 2006 5.914 5.941 5.797 5.837 440,726 +0.02(+0.31%)
Jan 06, 2006 5.864 5.864 5.797 5.819 268,262 -0.00(-0.08%)
Jan 05, 2006 5.864 5.882 5.810 5.824 320,894 -0.04(-0.69%)
Jan 04, 2006 5.882 5.891 5.837 5.864 303,301 +0.00(+0.00%)
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.