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, 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.