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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.270 +0.020 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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, 2009 5.670 5.751 5.670 5.697 212,538 +0.06(+1.04%)
Jul 30, 2009 5.553 5.715 5.521 5.639 330,479 +0.14(+2.46%)
Jul 29, 2009 5.490 5.558 5.431 5.503 283,425 +0.04(+0.74%)
Jul 28, 2009 5.355 5.499 5.341 5.463 370,788 +0.13(+2.45%)
Jul 27, 2009 5.299 5.332 5.192 5.332 310,195 +0.06(+1.20%)
Jul 24, 2009 5.152 5.269 5.097 5.269 332,862 +0.06(+1.13%)
Jul 23, 2009 5.075 5.210 5.025 5.210 337,105 +0.11(+2.12%)
Jul 22, 2009 4.998 5.124 4.979 5.102 308,406 +0.06(+1.25%)
Jul 21, 2009 5.152 5.152 4.994 5.039 259,805 -0.09(-1.76%)
Jul 20, 2009 5.152 5.152 5.070 5.129 236,697 +0.00(+0.00%)
Jul 17, 2009 5.165 5.188 5.088 5.129 323,510 -0.06(-1.22%)
Jul 16, 2009 5.161 5.206 5.075 5.192 414,067 -0.04(-0.78%)
Jul 15, 2009 5.142 5.237 5.120 5.233 385,009 +0.11(+2.20%)
Jul 14, 2009 5.075 5.120 4.989 5.120 271,170 +0.04(+0.71%)
Jul 13, 2009 4.949 5.093 4.890 5.084 383,071 -0.18(-3.51%)
Jul 10, 2009 5.233 5.282 5.165 5.269 492,990 +0.05(+0.95%)
Jul 09, 2009 5.129 5.251 5.034 5.219 497,335 +0.14(+2.84%)
Jul 08, 2009 5.106 5.233 4.962 5.075 622,295 +0.02(+0.36%)
Jul 07, 2009 5.174 5.236 5.052 5.057 446,574 -0.13(-2.52%)
Jul 06, 2009 5.097 5.242 5.097 5.188 313,920 +0.09(+1.86%)
Jul 02, 2009 5.142 5.170 5.061 5.093 377,166 -0.08(-1.48%)
Jul 01, 2009 5.305 5.323 5.165 5.170 430,252 -0.11(-2.13%)
Jun 30, 2009 5.336 5.355 5.269 5.282 270,654 +0.02(+0.34%)
Jun 29, 2009 5.377 5.377 5.233 5.264 295,374 -0.13(-2.34%)
Jun 26, 2009 5.273 5.404 5.215 5.391 765,615 +0.10(+1.88%)
Jun 25, 2009 5.142 5.300 5.102 5.291 236,559 +0.11(+2.18%)
Jun 24, 2009 5.228 5.282 5.138 5.179 253,901 -0.02(-0.35%)
Jun 23, 2009 5.323 5.327 5.115 5.197 294,092 -0.10(-1.87%)
Jun 22, 2009 5.318 5.373 5.251 5.296 296,841 -0.04(-0.68%)
Jun 19, 2009 5.413 5.449 5.305 5.332 500,115 -0.01(-0.25%)
Jun 18, 2009 5.246 5.368 5.233 5.345 265,347 +0.09(+1.80%)
Jun 17, 2009 5.097 5.296 5.093 5.251 359,371 +0.17(+3.28%)
Jun 16, 2009 5.138 5.138 5.066 5.084 356,319 +0.03(+0.63%)
Jun 15, 2009 5.102 5.111 4.962 5.052 176,494 -0.09(-1.75%)
Jun 12, 2009 5.075 5.147 4.967 5.142 250,855 +0.08(+1.51%)
Jun 11, 2009 5.043 5.179 4.998 5.066 379,821 +0.09(+1.91%)
Jun 10, 2009 4.818 4.998 4.624 4.971 851,114 +0.21(+4.36%)
Jun 09, 2009 4.885 4.962 4.746 4.764 595,640 -0.07(-1.49%)
Jun 08, 2009 4.944 4.958 4.737 4.836 809,189 -0.03(-0.56%)
Jun 05, 2009 4.894 5.097 4.791 4.863 658,538 +0.11(+2.28%)
Jun 04, 2009 4.786 4.831 4.688 4.755 191,405 +0.01(+0.29%)
Jun 03, 2009 4.601 4.804 4.601 4.741 452,717 +0.12(+2.64%)
Jun 02, 2009 4.709 4.813 4.511 4.619 666,231 -0.10(-2.10%)
Jun 01, 2009 4.705 4.795 4.633 4.718 425,395 +0.08(+1.65%)
May 29, 2009 4.800 4.849 4.529 4.642 591,513 -0.16(-3.38%)
May 28, 2009 4.885 4.885 4.764 4.804 323,616 -0.03(-0.56%)
May 27, 2009 4.845 4.939 4.818 4.831 295,019 -0.03(-0.65%)
May 26, 2009 4.813 5.057 4.813 4.863 377,846 +0.05(+1.13%)
May 22, 2009 4.994 5.007 4.791 4.809 285,085 -0.15(-3.00%)
May 21, 2009 5.034 5.097 4.876 4.958 288,823 -0.10(-1.96%)
May 20, 2009 5.215 5.219 5.030 5.057 334,033 -0.12(-2.27%)
May 19, 2009 5.210 5.210 5.012 5.174 429,465 -0.09(-1.80%)
May 18, 2009 5.183 5.364 5.183 5.269 265,861 +0.11(+2.19%)
May 15, 2009 5.215 5.215 5.057 5.156 312,257 -0.07(-1.30%)
May 14, 2009 5.016 5.309 4.985 5.224 359,642 +0.23(+4.51%)
May 13, 2009 5.066 5.106 4.962 4.998 270,516 -0.14(-2.64%)
May 12, 2009 5.106 5.305 5.061 5.133 241,166 +0.05(+0.89%)
May 11, 2009 5.373 5.422 4.998 5.088 606,104 -0.38(-6.93%)
May 08, 2009 5.201 5.476 5.201 5.467 424,603 +0.33(+6.41%)
May 07, 2009 5.124 5.323 5.106 5.138 356,436 +0.03(+0.62%)
May 06, 2009 5.233 5.233 4.980 5.106 235,145 -0.06(-1.22%)
May 05, 2009 5.287 5.323 5.039 5.170 357,221 -0.15(-2.88%)
May 04, 2009 5.233 5.336 5.179 5.323 288,823 +0.18(+3.51%)
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.