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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.640 +0.020 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 31, 2006 6.335 6.354 6.267 6.327 413,501 +0.00(+0.06%)
Jul 28, 2006 6.199 6.354 6.173 6.324 277,506 +0.18(+2.88%)
Jul 27, 2006 6.373 6.373 6.131 6.146 264,254 -0.17(-2.63%)
Jul 26, 2006 6.233 6.354 6.120 6.312 369,807 +0.13(+2.07%)
Jul 25, 2006 5.826 6.192 5.826 6.184 461,459 +0.17(+2.89%)
Jul 24, 2006 5.958 6.164 5.962 6.011 277,604 +0.05(+0.89%)
Jul 21, 2006 6.071 6.071 5.920 5.958 307,812 -0.14(-2.35%)
Jul 20, 2006 6.282 6.320 6.086 6.101 284,772 -0.16(-2.53%)
Jul 19, 2006 6.071 6.260 6.033 6.260 501,729 +0.19(+3.11%)
Jul 18, 2006 5.833 6.131 5.833 6.071 478,323 +0.29(+4.95%)
Jul 17, 2006 5.784 5.811 5.536 5.784 446,234 +0.03(+0.59%)
Jul 14, 2006 5.686 5.845 5.683 5.750 479,566 +0.05(+0.86%)
Jul 13, 2006 5.830 5.882 5.686 5.701 370,038 -0.17(-2.95%)
Jul 12, 2006 6.169 6.188 5.841 5.875 279,906 -0.29(-4.71%)
Jul 11, 2006 6.203 6.222 6.041 6.165 290,235 -0.05(-0.73%)
Jul 10, 2006 6.207 6.297 6.131 6.211 263,167 +0.04(+0.67%)
Jul 07, 2006 6.203 6.244 6.159 6.169 194,491 -0.05(-0.85%)
Jul 06, 2006 6.226 6.282 6.195 6.222 207,826 +0.03(+0.43%)
Jul 05, 2006 6.229 6.260 6.165 6.195 257,576 -0.08(-1.20%)
Jul 03, 2006 6.297 6.297 6.229 6.271 226,456 +0.00(+0.00%)
Jun 30, 2006 6.320 6.350 6.192 6.271 3,130,954 -0.03(-0.42%)
Jun 29, 2006 6.131 6.301 6.131 6.297 374,456 +0.20(+3.34%)
Jun 28, 2006 6.218 6.312 6.079 6.094 205,802 -0.09(-1.52%)
Jun 27, 2006 5.992 6.229 5.992 6.188 206,587 +0.22(+3.66%)
Jun 26, 2006 5.815 6.018 5.815 5.969 361,196 +0.17(+2.99%)
Jun 23, 2006 5.871 5.871 5.784 5.796 245,059 -0.06(-1.09%)
Jun 22, 2006 5.954 5.965 5.833 5.860 317,192 -0.10(-1.65%)
Jun 21, 2006 5.939 5.999 5.845 5.958 188,368 +0.05(+0.89%)
Jun 20, 2006 5.950 5.988 5.864 5.905 267,259 -0.02(-0.25%)
Jun 19, 2006 6.030 6.041 5.905 5.920 220,937 -0.11(-1.75%)
Jun 16, 2006 5.958 6.026 5.935 6.026 668,781 +0.05(+0.76%)
Jun 15, 2006 5.992 6.082 5.898 5.980 198,453 +0.03(+0.57%)
Jun 14, 2006 5.920 6.033 5.864 5.947 163,458 -0.01(-0.19%)
Jun 13, 2006 5.962 6.105 5.867 5.958 321,685 -0.00(-0.06%)
Jun 12, 2006 6.293 6.339 5.826 5.962 421,632 -0.31(-4.87%)
Jun 09, 2006 6.384 6.410 6.248 6.267 217,463 -0.08(-1.19%)
Jun 08, 2006 6.241 6.376 6.090 6.342 378,182 +0.08(+1.33%)
Jun 07, 2006 6.211 6.344 6.161 6.260 530,768 +0.04(+0.67%)
Jun 06, 2006 6.146 6.267 6.128 6.218 423,252 +0.07(+1.17%)
Jun 05, 2006 6.188 6.188 6.135 6.146 341,009 -0.04(-0.67%)
Jun 02, 2006 6.143 6.229 6.120 6.188 283,473 -0.01(-0.18%)
Jun 01, 2006 6.222 6.222 6.063 6.199 652,161 +0.02(+0.37%)
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%)
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.