Skip to main content

Consolidated Communications Holdings Inc (NQ: CNSL )

4.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 10.61 10.71 10.55 10.63 0 +0.00(+0.00%)
Jul 30, 2013 10.76 10.78 10.55 10.63 0 -0.10(-0.96%)
Jul 29, 2013 10.72 10.80 10.66 10.74 0 +0.03(+0.28%)
Jul 26, 2013 10.76 10.76 10.62 10.71 0 -0.12(-1.12%)
Jul 25, 2013 10.64 10.92 10.58 10.83 0 +0.15(+1.37%)
Jul 24, 2013 10.85 10.85 10.56 10.68 0 -0.18(-1.68%)
Jul 23, 2013 10.88 10.94 10.83 10.86 0 -0.01(-0.11%)
Jul 22, 2013 10.94 10.97 10.86 10.88 0 -0.04(-0.33%)
Jul 19, 2013 10.85 11.00 10.82 10.91 0 +0.07(+0.67%)
Jul 18, 2013 10.81 10.94 10.79 10.84 0 +0.04(+0.34%)
Jul 17, 2013 10.85 10.94 10.76 10.80 161,996 -0.02(-0.23%)
Jul 16, 2013 10.52 10.85 10.46 10.83 0 +0.29(+2.71%)
Jul 15, 2013 10.43 10.57 10.36 10.54 0 +0.11(+1.05%)
Jul 12, 2013 10.67 10.77 10.41 10.43 0 -0.23(-2.17%)
Jul 11, 2013 11.02 11.06 10.43 10.66 0 -0.35(-3.16%)
Jul 10, 2013 10.86 11.07 10.82 11.01 0 +0.18(+1.66%)
Jul 09, 2013 10.81 10.89 10.77 10.83 0 +0.06(+0.60%)
Jul 08, 2013 10.67 10.86 10.60 10.77 0 +0.18(+1.69%)
Jul 05, 2013 10.66 10.66 10.42 10.59 0 +0.09(+0.85%)
Jul 03, 2013 10.46 10.56 10.38 10.50 0 +0.08(+0.80%)
Jul 02, 2013 10.43 10.55 10.30 10.42 0 +0.01(+0.11%)
Jul 01, 2013 10.46 10.54 10.20 10.41 0 +0.04(+0.40%)
Jun 28, 2013 10.35 10.51 10.35 10.36 1,487,504 -0.04(-0.40%)
Jun 27, 2013 10.13 10.45 10.08 10.41 0 +0.34(+3.37%)
Jun 26, 2013 10.24 10.25 10.06 10.07 0 -0.06(-0.59%)
Jun 25, 2013 10.04 10.14 9.905 10.13 0 +0.18(+1.86%)
Jun 24, 2013 9.822 10.03 9.804 9.941 0 +0.07(+0.72%)
Jun 21, 2013 10.04 10.05 9.822 9.869 479,644 -0.14(-1.43%)
Jun 20, 2013 10.13 10.21 9.943 10.01 0 -0.23(-2.27%)
Jun 19, 2013 10.40 10.43 10.24 10.24 0 -0.18(-1.77%)
Jun 18, 2013 10.21 10.53 10.18 10.43 0 +0.30(+2.94%)
Jun 17, 2013 10.45 10.61 10.03 10.13 0 -0.21(-2.01%)
Jun 14, 2013 10.40 10.41 10.27 10.34 0 -0.07(-0.69%)
Jun 13, 2013 10.17 10.43 10.17 10.41 255,171 +0.26(+2.52%)
Jun 12, 2013 10.09 10.21 9.977 10.16 264,760 +0.10(+1.01%)
Jun 11, 2013 10.20 10.20 10.02 10.05 242,075 -0.23(-2.20%)
Jun 10, 2013 10.23 10.29 10.14 10.28 0 +0.11(+1.05%)
Jun 07, 2013 10.38 10.48 10.16 10.17 0 -0.12(-1.16%)
Jun 06, 2013 10.00 10.32 10.00 10.29 265,757 +0.31(+3.10%)
Jun 05, 2013 10.14 10.20 9.917 9.983 0 -0.20(-1.93%)
Jun 04, 2013 10.23 10.26 10.06 10.18 0 -0.05(-0.47%)
Jun 03, 2013 10.12 10.24 10.01 10.23 518,859 +0.10(+1.00%)
May 31, 2013 10.22 10.32 10.12 10.13 216,003 -0.18(-1.79%)
May 30, 2013 10.24 10.32 10.16 10.31 254,566 +0.05(+0.52%)
May 29, 2013 10.45 10.64 10.16 10.26 327,910 -0.30(-2.88%)
May 28, 2013 10.69 10.69 10.52 10.56 546,028 +0.01(+0.11%)
May 24, 2013 10.54 10.63 10.42 10.55 0 -0.08(-0.73%)
May 23, 2013 10.54 10.69 10.51 10.63 0 -0.09(-0.83%)
May 22, 2013 11.23 11.36 10.69 10.71 0 -0.48(-4.31%)
May 21, 2013 11.21 11.33 11.15 11.20 0 -0.04(-0.37%)
May 20, 2013 11.28 11.36 11.19 11.24 0 -0.04(-0.37%)
May 17, 2013 11.30 11.37 11.24 11.28 0 +0.06(+0.53%)
May 16, 2013 11.17 11.34 11.12 11.22 250,048 -0.05(-0.42%)
May 15, 2013 11.17 11.36 11.16 11.27 0 +0.20(+1.77%)
May 13, 2013 11.01 11.13 10.79 11.07 0 +0.07(+0.65%)
May 10, 2013 10.64 11.01 10.63 11.00 0 +0.40(+3.82%)
May 09, 2013 10.64 10.70 10.49 10.60 0 -0.09(-0.84%)
May 08, 2013 10.52 10.70 10.45 10.69 0 +0.16(+1.53%)
May 07, 2013 10.66 10.71 10.45 10.52 0 -0.09(-0.84%)
May 06, 2013 10.76 10.82 10.57 10.61 0 -0.11(-1.05%)
May 03, 2013 10.80 10.79 10.70 10.73 0 +0.03(+0.28%)
May 02, 2013 10.67 10.77 10.55 10.70 0 +0.07(+0.67%)
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.