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, 2020 4.550 4.815 4.240 4.550 624,007 +0.00(+0.00%)
Mar 30, 2020 4.850 4.890 4.490 4.550 392,715 -0.39(-7.89%)
Mar 27, 2020 5.050 5.070 4.610 4.940 651,300 -0.32(-6.08%)
Mar 26, 2020 4.390 5.325 4.270 5.260 1,124,396 +0.88(+20.09%)
Mar 25, 2020 4.320 4.650 4.190 4.380 736,918 +0.03(+0.69%)
Mar 24, 2020 4.430 4.670 4.040 4.350 737,293 +0.08(+1.87%)
Mar 23, 2020 3.950 4.439 3.470 4.270 919,690 +0.28(+7.02%)
Mar 20, 2020 4.190 4.350 3.660 3.990 1,453,000 -0.19(-4.55%)
Mar 19, 2020 3.920 4.530 3.824 4.180 966,005 +0.20(+5.03%)
Mar 18, 2020 4.100 4.580 3.520 3.980 1,460,525 -0.31(-7.23%)
Mar 17, 2020 4.280 4.540 4.020 4.290 718,790 +0.10(+2.39%)
Mar 16, 2020 4.750 5.000 4.040 4.190 1,347,660 -1.01(-19.42%)
Mar 13, 2020 5.610 5.840 5.100 5.200 957,100 -0.18(-3.35%)
Mar 12, 2020 5.590 5.940 5.200 5.380 835,443 -0.61(-10.18%)
Mar 11, 2020 5.970 6.280 5.800 5.990 920,687 -0.10(-1.64%)
Mar 10, 2020 5.890 6.090 5.590 6.090 695,878 +0.39(+6.84%)
Mar 09, 2020 5.640 5.990 5.500 5.700 716,714 -0.45(-7.32%)
Mar 06, 2020 6.280 6.400 6.006 6.150 647,800 -0.32(-4.95%)
Mar 05, 2020 6.550 6.620 6.385 6.470 634,888 -0.22(-3.29%)
Mar 04, 2020 6.460 6.879 6.380 6.690 549,995 +0.34(+5.35%)
Mar 03, 2020 6.310 6.640 6.140 6.350 850,395 +0.04(+0.63%)
Mar 02, 2020 6.160 6.384 6.010 6.310 664,257 +0.09(+1.45%)
Feb 28, 2020 6.230 6.420 6.060 6.220 1,077,800 -0.23(-3.57%)
Feb 27, 2020 6.930 6.930 6.430 6.450 1,032,172 -0.60(-8.51%)
Feb 26, 2020 7.140 7.250 7.030 7.050 676,706 -0.11(-1.54%)
Feb 25, 2020 7.460 7.460 7.030 7.160 1,011,198 -0.31(-4.15%)
Feb 24, 2020 7.050 7.510 6.850 7.470 1,181,064 +0.17(+2.33%)
Feb 21, 2020 6.840 7.340 6.770 7.300 1,975,000 +0.33(+4.73%)
Feb 20, 2020 5.870 7.500 5.750 6.970 5,049,315 +1.45(+26.27%)
Feb 19, 2020 5.270 5.550 5.230 5.520 892,215 +0.30(+5.75%)
Feb 18, 2020 5.250 5.380 4.930 5.220 748,758 +0.00(+0.00%)
Feb 14, 2020 5.170 5.350 5.150 5.220 407,800 +0.04(+0.77%)
Feb 13, 2020 5.300 5.340 5.135 5.180 291,675 -0.11(-2.08%)
Feb 12, 2020 5.440 5.520 5.280 5.290 505,765 -0.13(-2.40%)
Feb 11, 2020 5.270 5.430 5.210 5.420 561,528 +0.20(+3.83%)
Feb 10, 2020 5.140 5.270 5.110 5.220 385,674 +0.08(+1.56%)
Feb 07, 2020 5.120 5.190 5.020 5.140 493,200 +0.01(+0.19%)
Feb 06, 2020 5.170 5.275 5.066 5.130 622,315 -0.04(-0.77%)
Feb 05, 2020 4.920 5.170 4.920 5.170 534,258 +0.28(+5.73%)
Feb 04, 2020 4.850 5.030 4.826 4.890 431,716 +0.00(+0.00%)
Feb 03, 2020 4.850 5.050 4.800 4.890 832,902 +0.06(+1.24%)
Jan 31, 2020 4.900 4.980 4.820 4.830 742,100 -0.07(-1.43%)
Jan 30, 2020 5.060 5.160 4.855 4.900 1,014,392 -0.17(-3.35%)
Jan 29, 2020 5.510 5.599 4.990 5.070 1,096,800 -0.36(-6.63%)
Jan 28, 2020 5.280 5.690 5.220 5.430 1,712,762 +0.16(+3.04%)
Jan 27, 2020 4.940 5.280 4.880 5.270 2,010,997 +0.27(+5.40%)
Jan 24, 2020 4.300 5.030 4.300 5.000 3,608,100 +0.72(+16.82%)
Jan 23, 2020 4.140 4.350 4.090 4.280 1,146,289 +0.14(+3.38%)
Jan 22, 2020 4.040 4.190 4.040 4.140 1,089,151 +0.05(+1.22%)
Jan 21, 2020 4.210 4.260 3.990 4.090 796,189 -0.16(-3.76%)
Jan 17, 2020 4.200 4.290 4.200 4.250 553,000 +0.08(+1.92%)
Jan 16, 2020 4.200 4.340 4.160 4.170 489,964 +0.01(+0.24%)
Jan 15, 2020 4.130 4.190 4.075 4.160 432,513 +0.05(+1.22%)
Jan 14, 2020 3.930 4.140 3.910 4.110 758,137 +0.18(+4.58%)
Jan 13, 2020 3.990 4.020 3.910 3.930 562,127 -0.07(-1.75%)
Jan 10, 2020 3.980 4.090 3.945 4.000 520,400 +0.00(+0.00%)
Jan 09, 2020 3.890 4.020 3.885 4.000 842,496 +0.08(+2.04%)
Jan 08, 2020 3.860 3.960 3.820 3.920 556,381 +0.08(+2.08%)
Jan 07, 2020 3.820 3.900 3.780 3.840 438,458 +0.00(+0.00%)
Jan 06, 2020 3.830 3.930 3.790 3.840 694,887 -0.02(-0.52%)
Jan 03, 2020 3.900 3.920 3.820 3.860 700,700 -0.07(-1.78%)
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.