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, 2009 4.687 4.773 4.574 4.628 371,471 -0.01(-0.29%)
Mar 30, 2009 4.511 4.669 4.421 4.642 294,549 -0.21(-4.28%)
Mar 26, 2009 4.637 4.849 4.524 4.849 430,507 +0.34(+7.61%)
Mar 25, 2009 4.430 4.606 4.308 4.506 362,732 +0.13(+2.88%)
Mar 24, 2009 4.543 4.845 4.376 4.380 370,030 -0.57(-11.57%)
Mar 23, 2009 4.854 4.953 4.430 4.953 532,740 +0.32(+6.91%)
Mar 20, 2009 4.655 4.813 4.601 4.633 543,130 +0.00(+0.10%)
Mar 19, 2009 4.714 4.714 4.470 4.628 357,899 -0.01(-0.19%)
Mar 18, 2009 4.380 4.637 4.376 4.637 280,330 +0.30(+6.86%)
Mar 17, 2009 4.091 4.344 3.970 4.340 217,204 +0.26(+6.30%)
Mar 16, 2009 4.015 4.191 3.997 4.082 271,946 +0.14(+3.67%)
Mar 13, 2009 4.096 4.146 3.848 3.938 368,675 -0.15(-3.64%)
Mar 12, 2009 3.767 4.091 3.676 4.087 299,105 +0.31(+8.11%)
Mar 11, 2009 3.875 3.947 3.780 3.780 154,541 -0.04(-0.95%)
Mar 10, 2009 3.636 3.830 3.613 3.816 352,849 +0.25(+7.09%)
Mar 09, 2009 3.654 3.726 3.564 3.564 439,266 -0.22(-5.73%)
Mar 06, 2009 3.776 3.852 3.658 3.780 290,869 +0.06(+1.58%)
Mar 05, 2009 3.902 3.970 3.708 3.722 309,703 -0.27(-6.67%)
Mar 04, 2009 3.690 4.042 3.609 3.988 279,616 +0.02(+0.57%)
Mar 02, 2009 4.285 4.380 3.961 3.965 314,853 -0.40(-9.10%)
Feb 27, 2009 4.182 4.452 4.114 4.362 253,094 +0.13(+2.98%)
Feb 26, 2009 4.452 4.574 4.231 4.236 388,749 -0.19(-4.28%)
Feb 25, 2009 4.552 4.655 4.299 4.425 296,480 -0.14(-3.06%)
Feb 24, 2009 4.488 4.610 4.267 4.565 344,029 +0.13(+2.85%)
Feb 23, 2009 4.732 4.858 4.430 4.439 299,712 -0.27(-5.66%)
Feb 20, 2009 4.858 4.873 4.592 4.705 279,743 -0.22(-4.49%)
Feb 19, 2009 4.985 5.066 4.881 4.926 177,237 +0.02(+0.37%)
Feb 18, 2009 5.066 5.066 4.885 4.908 205,273 -0.12(-2.42%)
Feb 17, 2009 5.079 5.192 5.030 5.030 217,519 -0.27(-5.03%)
Feb 13, 2009 5.300 5.413 5.142 5.296 100,519 +0.01(+0.26%)
Feb 12, 2009 5.179 5.359 5.156 5.282 187,275 -0.03(-0.51%)
Feb 11, 2009 5.174 5.318 5.174 5.309 230,906 +0.15(+2.88%)
Feb 10, 2009 5.327 5.436 5.138 5.161 240,126 -0.18(-3.46%)
Feb 09, 2009 5.395 5.427 5.300 5.345 165,807 -0.09(-1.58%)
Feb 06, 2009 5.314 5.467 5.305 5.431 214,105 +0.09(+1.78%)
Feb 05, 2009 5.210 5.404 5.179 5.336 270,692 +0.11(+2.16%)
Feb 04, 2009 5.409 5.449 5.192 5.224 163,291 -0.20(-3.66%)
Feb 03, 2009 5.440 5.440 4.976 5.422 208,195 +0.03(+0.59%)
Feb 02, 2009 5.079 5.431 5.021 5.391 278,317 +0.31(+6.13%)
Jan 30, 2009 5.210 5.314 5.057 5.079 195,703 -0.05(-1.05%)
Jan 29, 2009 5.300 5.368 5.115 5.133 214,338 -0.24(-4.53%)
Jan 28, 2009 5.526 5.526 5.332 5.377 295,728 -0.05(-0.91%)
Jan 27, 2009 5.418 5.521 5.300 5.427 167,172 +0.01(+0.25%)
Jan 26, 2009 5.269 5.449 5.206 5.413 194,329 +0.18(+3.45%)
Jan 23, 2009 5.106 5.350 5.070 5.233 102,847 -0.03(-0.51%)
Jan 22, 2009 5.264 5.377 5.133 5.260 103,366 -0.14(-2.67%)
Jan 21, 2009 5.075 5.409 5.052 5.404 425,592 +0.38(+7.64%)
Jan 20, 2009 5.300 5.323 5.021 5.021 224,493 -0.34(-6.31%)
Jan 16, 2009 5.287 5.436 5.003 5.359 236,734 +0.12(+2.33%)
Jan 15, 2009 5.075 5.251 5.025 5.237 268,794 +0.19(+3.75%)
Jan 14, 2009 5.336 5.350 5.030 5.048 280,064 -0.35(-6.52%)
Jan 13, 2009 5.278 5.503 5.264 5.400 341,189 -0.11(-2.05%)
Jan 12, 2009 5.454 5.580 5.449 5.512 381,455 +0.08(+1.50%)
Jan 09, 2009 5.612 5.612 5.422 5.431 289,295 -0.20(-3.53%)
Jan 08, 2009 5.458 5.630 5.436 5.630 375,148 +0.18(+3.40%)
Jan 07, 2009 5.422 5.544 5.368 5.445 203,794 -0.02(-0.41%)
Jan 06, 2009 5.476 5.521 5.323 5.467 262,157 +0.00(+0.08%)
Jan 05, 2009 5.413 5.508 5.327 5.463 401,200 +0.06(+1.17%)
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.