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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.250 -0.020 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jul 30, 2021 7.870 8.020 7.490 7.690 603,853 -0.19(-2.41%)
Jul 29, 2021 8.660 8.660 7.640 7.880 842,747 -0.99(-11.16%)
Jul 28, 2021 8.860 8.960 8.785 8.870 295,642 +0.01(+0.11%)
Jul 27, 2021 8.920 9.000 8.820 8.860 275,311 -0.09(-1.01%)
Jul 26, 2021 8.810 8.960 8.810 8.950 214,224 +0.21(+2.40%)
Jul 23, 2021 8.700 8.760 8.570 8.740 188,239 +0.07(+0.81%)
Jul 22, 2021 8.780 8.790 8.550 8.670 221,718 -0.14(-1.59%)
Jul 21, 2021 8.820 9.030 8.775 8.810 273,946 +0.02(+0.23%)
Jul 20, 2021 8.610 8.960 8.580 8.790 339,613 +0.25(+2.93%)
Jul 19, 2021 8.550 8.670 8.400 8.540 330,290 -0.05(-0.58%)
Jul 16, 2021 8.690 8.765 8.555 8.590 259,938 -0.01(-0.12%)
Jul 15, 2021 8.280 8.630 8.240 8.600 374,704 +0.05(+0.58%)
Jul 14, 2021 8.600 8.810 8.520 8.550 459,893 -0.06(-0.70%)
Jul 13, 2021 8.680 8.750 8.605 8.610 358,226 -0.13(-1.49%)
Jul 12, 2021 8.710 8.803 8.690 8.740 315,648 +0.00(+0.00%)
Jul 09, 2021 8.600 8.780 8.590 8.740 211,280 +0.21(+2.46%)
Jul 08, 2021 8.650 8.790 8.460 8.530 344,558 -0.11(-1.27%)
Jul 07, 2021 8.720 8.850 8.600 8.640 431,570 -0.09(-1.03%)
Jul 06, 2021 8.850 8.870 8.720 8.730 355,500 -0.15(-1.69%)
Jul 02, 2021 8.900 8.950 8.770 8.880 431,717 +0.00(+0.00%)
Jul 01, 2021 8.850 9.024 8.840 8.880 320,522 +0.09(+1.02%)
Jun 30, 2021 8.670 8.890 8.650 8.790 426,471 +0.09(+1.03%)
Jun 29, 2021 8.760 8.840 8.675 8.700 265,158 +0.00(+0.00%)
Jun 28, 2021 8.850 8.900 8.560 8.700 332,636 -0.14(-1.58%)
Jun 25, 2021 8.900 9.030 8.810 8.840 1,213,632 -0.07(-0.79%)
Jun 24, 2021 8.800 8.950 8.750 8.910 314,856 +0.12(+1.37%)
Jun 23, 2021 8.880 8.980 8.740 8.790 323,938 -0.10(-1.12%)
Jun 22, 2021 9.080 9.140 8.870 8.890 372,736 -0.15(-1.66%)
Jun 21, 2021 8.880 9.070 8.810 9.040 323,330 +0.25(+2.84%)
Jun 18, 2021 8.760 9.040 8.750 8.790 1,988,724 -0.04(-0.45%)
Jun 17, 2021 8.600 8.850 8.600 8.830 426,893 +0.20(+2.32%)
Jun 16, 2021 8.730 8.730 8.600 8.630 430,488 -0.11(-1.26%)
Jun 15, 2021 8.430 8.770 8.430 8.740 358,864 +0.33(+3.92%)
Jun 14, 2021 8.290 8.520 8.290 8.410 410,399 +0.12(+1.45%)
Jun 11, 2021 8.230 8.330 8.170 8.290 289,659 +0.05(+0.61%)
Jun 10, 2021 8.260 8.340 8.180 8.240 239,099 +0.05(+0.61%)
Jun 09, 2021 8.020 8.248 7.870 8.190 544,773 +0.09(+1.11%)
Jun 08, 2021 8.030 8.170 7.860 8.100 476,551 +0.02(+0.25%)
Jun 07, 2021 8.370 8.491 8.060 8.080 540,459 -0.31(-3.69%)
Jun 04, 2021 9.200 9.335 8.290 8.390 500,947 -0.83(-9.00%)
Jun 03, 2021 9.250 9.410 8.775 9.220 820,923 -0.40(-4.16%)
Jun 02, 2021 9.680 9.690 9.390 9.620 764,359 +0.03(+0.31%)
Jun 01, 2021 9.410 9.650 9.340 9.590 585,180 +0.23(+2.46%)
May 28, 2021 9.470 9.550 9.270 9.360 510,355 -0.13(-1.37%)
May 27, 2021 9.385 9.890 9.240 9.490 845,710 +0.44(+4.86%)
May 26, 2021 8.760 9.060 8.740 9.050 435,841 +0.22(+2.49%)
May 25, 2021 9.060 9.130 8.810 8.830 308,360 -0.25(-2.75%)
May 24, 2021 9.040 9.220 9.030 9.080 280,223 +0.02(+0.22%)
May 21, 2021 9.110 9.220 9.040 9.060 220,493 -0.06(-0.66%)
May 20, 2021 9.030 9.163 8.880 9.120 184,274 +0.08(+0.88%)
May 19, 2021 8.960 9.100 8.740 9.040 236,477 -0.02(-0.22%)
May 18, 2021 9.250 9.260 8.960 9.060 303,757 -0.19(-2.05%)
May 17, 2021 9.040 9.330 9.010 9.250 419,993 +0.20(+2.21%)
May 14, 2021 8.690 9.080 8.640 9.050 365,970 +0.44(+5.11%)
May 13, 2021 8.280 8.690 8.180 8.610 628,819 +0.34(+4.11%)
May 12, 2021 8.100 8.600 8.090 8.270 522,387 -0.01(-0.12%)
May 11, 2021 8.450 8.650 8.190 8.280 552,139 -0.18(-2.13%)
May 10, 2021 8.218 9.085 8.030 8.460 1,304,189 +0.32(+3.93%)
May 07, 2021 8.070 8.200 7.975 8.140 301,351 +0.07(+0.87%)
May 06, 2021 7.610 8.070 7.610 8.070 471,644 +0.51(+6.75%)
May 05, 2021 7.490 7.600 7.390 7.560 316,826 +0.09(+1.20%)
May 04, 2021 7.450 7.670 7.360 7.470 380,604 -0.03(-0.40%)
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.