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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.600 -0.040 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 31, 2006 5.849 6.248 5.728 6.177 961,639 +0.32(+5.47%)
May 30, 2006 5.781 5.867 5.705 5.856 477,429 +0.06(+0.97%)
May 26, 2006 5.671 5.803 5.634 5.799 222,552 +0.15(+2.74%)
May 25, 2006 5.705 5.788 5.577 5.645 184,043 +0.00(+0.00%)
May 24, 2006 5.588 5.698 5.562 5.645 225,368 +0.06(+1.15%)
May 23, 2006 5.939 6.003 5.559 5.581 410,798 -0.30(-5.13%)
May 22, 2006 5.796 5.939 5.630 5.882 307,266 +0.06(+0.97%)
May 19, 2006 5.664 5.845 5.562 5.826 329,436 +0.18(+3.28%)
May 18, 2006 5.656 5.690 5.626 5.641 466,980 +0.00(+0.00%)
May 17, 2006 5.668 5.668 5.600 5.641 564,198 -0.05(-0.80%)
May 16, 2006 5.762 5.781 5.679 5.686 248,544 -0.06(-1.05%)
May 15, 2006 5.788 5.792 5.652 5.747 544,070 -0.08(-1.30%)
May 12, 2006 5.849 5.958 5.750 5.822 185,926 -0.05(-0.77%)
May 11, 2006 5.705 5.943 5.621 5.867 228,524 +0.16(+2.84%)
May 10, 2006 5.732 5.732 5.468 5.705 186,917 +0.05(+0.80%)
May 09, 2006 5.694 5.796 5.596 5.660 89,394 -0.04(-0.66%)
May 08, 2006 5.732 5.732 5.600 5.698 68,714 -0.03(-0.59%)
May 05, 2006 5.664 5.803 5.637 5.732 208,006 +0.08(+1.47%)
May 04, 2006 5.562 5.705 5.562 5.649 235,276 +0.08(+1.35%)
May 03, 2006 5.743 5.769 5.569 5.573 206,081 -0.19(-3.27%)
May 02, 2006 5.626 5.773 5.562 5.762 255,876 +0.15(+2.76%)
May 01, 2006 5.754 5.781 5.607 5.607 133,263 -0.12(-2.17%)
Apr 28, 2006 5.792 5.856 5.694 5.732 168,134 -0.08(-1.36%)
Apr 27, 2006 5.811 5.882 5.637 5.811 107,621 +0.00(+0.03%)
Apr 26, 2006 5.652 5.864 5.649 5.809 196,335 +0.19(+3.32%)
Apr 25, 2006 5.845 5.864 5.622 5.622 242,882 -0.20(-3.50%)
Apr 24, 2006 5.815 5.879 5.566 5.826 237,106 +0.02(+0.39%)
Apr 21, 2006 5.969 6.007 5.777 5.803 127,111 -0.18(-3.09%)
Apr 20, 2006 5.799 6.014 5.799 5.988 237,880 +0.13(+2.25%)
Apr 19, 2006 5.845 5.882 5.788 5.856 185,520 +0.06(+1.11%)
Apr 18, 2006 5.713 5.830 5.675 5.792 268,972 +0.08(+1.39%)
Apr 17, 2006 5.781 5.781 5.679 5.713 236,451 -0.07(-1.17%)
Apr 13, 2006 5.826 5.920 5.777 5.781 170,833 -0.06(-1.03%)
Apr 12, 2006 5.882 5.920 5.792 5.841 263,957 -0.04(-0.71%)
Apr 11, 2006 6.071 6.071 5.852 5.882 507,407 -0.21(-3.47%)
Apr 10, 2006 6.131 6.193 6.090 6.094 441,691 -0.02(-0.37%)
Apr 07, 2006 6.177 6.222 6.109 6.116 290,927 -0.07(-1.10%)
Apr 06, 2006 6.150 6.218 6.128 6.184 223,724 +0.02(+0.24%)
Apr 05, 2006 6.146 6.316 6.097 6.169 382,502 +0.04(+0.68%)
Apr 04, 2006 6.112 6.248 6.109 6.128 370,017 +0.02(+0.31%)
Apr 03, 2006 6.139 6.350 6.071 6.109 461,172 -0.03(-0.43%)
Mar 31, 2006 6.097 6.154 6.033 6.135 382,879 +0.05(+0.87%)
Mar 30, 2006 6.143 6.143 5.965 6.082 287,352 -0.05(-0.74%)
Mar 29, 2006 5.890 6.158 5.788 6.128 888,811 +0.26(+4.43%)
Mar 28, 2006 5.668 5.901 5.668 5.867 546,939 +0.21(+3.73%)
Mar 27, 2006 5.830 5.830 5.456 5.656 298,286 -0.16(-2.72%)
Mar 24, 2006 5.581 5.841 5.528 5.815 576,928 +0.20(+3.56%)
Mar 23, 2006 5.502 5.634 5.454 5.615 263,869 +0.11(+2.06%)
Mar 22, 2006 5.483 5.520 5.415 5.502 534,899 -0.01(-0.14%)
Mar 21, 2006 5.615 5.615 5.445 5.509 468,303 -0.09(-1.68%)
Mar 20, 2006 5.652 5.705 5.569 5.603 254,259 -0.03(-0.54%)
Mar 17, 2006 5.637 5.750 5.596 5.634 671,892 +0.02(+0.27%)
Mar 16, 2006 5.758 5.758 5.490 5.618 367,251 -0.14(-2.49%)
Mar 15, 2006 5.411 5.766 5.241 5.762 786,533 +0.15(+2.62%)
Mar 14, 2006 5.524 5.637 5.411 5.615 222,149 +0.07(+1.29%)
Mar 13, 2006 5.611 5.692 5.524 5.543 133,876 -0.01(-0.20%)
Mar 10, 2006 5.464 5.634 5.412 5.554 141,280 +0.08(+1.38%)
Mar 09, 2006 5.618 5.618 5.449 5.479 180,813 -0.13(-2.29%)
Mar 08, 2006 5.562 5.713 5.377 5.607 583,330 +0.02(+0.34%)
Mar 07, 2006 5.509 5.622 5.441 5.588 298,454 +0.08(+1.44%)
Mar 06, 2006 5.520 5.546 5.430 5.509 201,265 +0.00(+0.07%)
Mar 03, 2006 5.569 5.649 5.505 5.505 215,479 -0.06(-1.02%)
Mar 02, 2006 5.581 5.656 5.453 5.562 593,208 -0.02(-0.27%)
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.