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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 29, 2022 6.680 6.695 6.490 6.610 245,783 -0.01(-0.15%)
Jul 28, 2022 6.590 6.640 6.495 6.620 756,238 +0.04(+0.61%)
Jul 27, 2022 6.380 6.605 6.380 6.580 188,600 +0.21(+3.30%)
Jul 26, 2022 6.310 6.495 6.310 6.370 170,359 -0.04(-0.62%)
Jul 25, 2022 6.660 6.680 6.370 6.410 343,757 -0.20(-3.03%)
Jul 22, 2022 6.730 6.730 6.530 6.610 283,007 -0.19(-2.79%)
Jul 21, 2022 6.950 6.950 6.630 6.800 386,049 -0.21(-3.00%)
Jul 20, 2022 6.950 7.090 6.890 7.010 257,021 +0.04(+0.57%)
Jul 19, 2022 6.720 7.030 6.720 6.970 281,415 +0.39(+5.93%)
Jul 18, 2022 6.680 6.965 6.550 6.580 462,306 +0.01(+0.15%)
Jul 15, 2022 6.610 6.610 6.430 6.570 341,703 +0.09(+1.39%)
Jul 14, 2022 6.500 6.645 6.470 6.480 307,041 -0.22(-3.28%)
Jul 13, 2022 6.770 6.810 6.560 6.700 266,974 -0.12(-1.76%)
Jul 12, 2022 6.780 6.940 6.750 6.820 184,657 +0.02(+0.29%)
Jul 11, 2022 6.810 7.110 6.750 6.800 186,601 -0.09(-1.31%)
Jul 08, 2022 6.950 7.015 6.710 6.890 319,051 -0.09(-1.29%)
Jul 07, 2022 6.630 7.080 6.060 6.980 884,130 +0.00(+0.00%)
Jul 06, 2022 7.170 7.180 6.960 6.980 256,364 -0.24(-3.32%)
Jul 05, 2022 6.970 7.225 6.860 7.220 432,415 +0.12(+1.69%)
Jul 01, 2022 6.960 7.160 6.702 7.100 298,099 +0.10(+1.43%)
Jun 30, 2022 6.820 7.120 6.820 7.000 354,810 +0.03(+0.43%)
Jun 29, 2022 7.060 7.060 6.730 6.970 433,246 -0.10(-1.41%)
Jun 28, 2022 7.200 7.290 7.060 7.070 372,454 -0.13(-1.81%)
Jun 27, 2022 7.550 7.660 7.170 7.200 591,454 -0.30(-4.00%)
Jun 24, 2022 7.330 7.560 7.220 7.500 591,365 +0.26(+3.59%)
Jun 23, 2022 7.140 7.315 7.130 7.240 1,058,086 +0.13(+1.83%)
Jun 22, 2022 7.210 7.370 7.021 7.110 621,861 -0.19(-2.60%)
Jun 21, 2022 6.670 7.505 6.670 7.300 807,763 +0.66(+9.94%)
Jun 17, 2022 6.980 7.175 6.180 6.640 2,755,674 -0.32(-4.60%)
Jun 16, 2022 6.940 6.960 6.390 6.960 1,051,137 -0.25(-3.47%)
Jun 15, 2022 7.080 7.390 7.070 7.210 708,758 +0.12(+1.69%)
Jun 14, 2022 7.080 7.215 7.030 7.090 577,504 -0.01(-0.14%)
Jun 13, 2022 7.760 7.890 6.985 7.100 870,451 -0.87(-10.92%)
Jun 10, 2022 8.010 8.060 7.870 7.970 691,821 -0.17(-2.09%)
Jun 09, 2022 8.150 8.445 7.990 8.140 688,451 -0.05(-0.61%)
Jun 08, 2022 8.350 8.490 8.001 8.190 850,721 -0.19(-2.27%)
Jun 07, 2022 7.660 8.410 7.631 8.380 1,597,534 +0.72(+9.40%)
Jun 06, 2022 7.600 7.820 7.490 7.660 1,566,892 +0.12(+1.59%)
Jun 03, 2022 7.540 7.600 7.310 7.540 1,019,771 -0.06(-0.79%)
Jun 02, 2022 7.210 7.630 7.100 7.600 1,263,679 +0.50(+7.04%)
Jun 01, 2022 6.620 7.220 6.580 7.100 865,980 +0.48(+7.25%)
May 31, 2022 6.370 6.880 6.270 6.620 788,114 +0.20(+3.12%)
May 27, 2022 6.400 6.460 6.340 6.420 481,944 +0.09(+1.42%)
May 26, 2022 6.370 6.550 6.285 6.330 279,948 +0.04(+0.64%)
May 25, 2022 6.320 6.450 6.210 6.290 351,937 +0.03(+0.48%)
May 24, 2022 6.110 6.320 5.885 6.260 440,391 +0.16(+2.62%)
May 23, 2022 6.340 6.340 6.060 6.100 332,978 -0.13(-2.09%)
May 20, 2022 6.250 6.380 6.130 6.230 271,190 +0.07(+1.14%)
May 19, 2022 6.160 6.270 6.110 6.160 353,204 -0.06(-0.96%)
May 18, 2022 6.310 6.430 6.195 6.220 506,206 -0.09(-1.43%)
May 17, 2022 6.200 6.330 6.185 6.310 371,274 +0.15(+2.44%)
May 16, 2022 6.140 6.320 6.110 6.160 340,520 +0.07(+1.15%)
May 13, 2022 6.040 6.120 6.000 6.090 554,473 +0.12(+2.01%)
May 12, 2022 5.720 5.990 5.710 5.970 229,535 +0.21(+3.65%)
May 11, 2022 5.920 6.040 5.710 5.760 316,268 -0.17(-2.87%)
May 10, 2022 6.030 6.160 5.760 5.930 340,523 -0.09(-1.50%)
May 09, 2022 5.970 6.130 5.930 6.020 319,731 -0.05(-0.82%)
May 06, 2022 6.150 6.340 5.990 6.070 455,893 -0.16(-2.57%)
May 05, 2022 6.280 6.590 6.070 6.230 491,037 -0.14(-2.20%)
May 04, 2022 6.290 6.410 6.130 6.370 402,191 +0.16(+2.58%)
May 03, 2022 5.860 6.300 5.860 6.210 513,712 +0.32(+5.43%)
May 02, 2022 5.950 6.030 5.830 5.890 585,531 -0.06(-1.01%)
Apr 29, 2022 6.080 6.180 5.900 5.950 643,263 -0.18(-2.94%)
Apr 28, 2022 6.120 6.220 5.975 6.130 320,420 +0.08(+1.32%)
Apr 27, 2022 6.060 6.190 5.950 6.050 313,693 +0.00(+0.00%)
Apr 26, 2022 5.990 6.080 5.940 6.050 353,245 -0.01(-0.17%)
Apr 25, 2022 6.030 6.170 5.950 6.060 260,935 -0.05(-0.82%)
Apr 22, 2022 6.120 6.170 6.020 6.110 263,253 -0.09(-1.45%)
Apr 21, 2022 6.500 6.520 6.130 6.200 238,042 -0.18(-2.82%)
Apr 20, 2022 6.430 6.500 6.290 6.380 332,115 +0.02(+0.31%)
Apr 19, 2022 6.230 6.450 6.230 6.360 293,574 +0.10(+1.60%)
Apr 18, 2022 6.320 6.370 6.240 6.260 228,413 -0.11(-1.73%)
Apr 14, 2022 6.540 6.600 6.350 6.370 263,453 -0.12(-1.85%)
Apr 13, 2022 6.100 6.540 6.070 6.490 706,067 +0.28(+4.51%)
Apr 12, 2022 6.150 6.360 6.070 6.210 353,613 +0.11(+1.80%)
Apr 11, 2022 6.100 6.170 6.000 6.100 360,071 +0.00(+0.00%)
Apr 08, 2022 6.040 6.190 5.960 6.100 468,377 +0.07(+1.16%)
Apr 07, 2022 6.070 6.070 5.885 6.030 344,429 -0.04(-0.66%)
Apr 06, 2022 6.010 6.180 5.925 6.070 373,334 +0.01(+0.17%)
Apr 05, 2022 5.990 6.170 5.960 6.060 514,836 +0.03(+0.50%)
Apr 04, 2022 6.060 6.074 5.900 6.030 192,712 -0.01(-0.17%)
Apr 01, 2022 5.940 6.090 5.935 6.040 360,976 +0.14(+2.37%)
Mar 31, 2022 6.030 6.120 5.775 5.900 486,855 -0.12(-1.99%)
Mar 30, 2022 5.910 6.040 5.900 6.020 484,000 +0.09(+1.52%)
Mar 29, 2022 5.900 5.982 5.830 5.930 892,643 +0.09(+1.54%)
Mar 28, 2022 5.790 5.870 5.690 5.840 232,994 +0.03(+0.52%)
Mar 25, 2022 5.770 5.820 5.600 5.810 310,864 +0.06(+1.04%)
Mar 24, 2022 5.740 5.770 5.640 5.750 221,356 +0.05(+0.88%)
Mar 23, 2022 5.600 5.750 5.550 5.700 341,949 +0.10(+1.79%)
Mar 22, 2022 5.560 5.669 5.460 5.600 754,578 +0.09(+1.63%)
Mar 21, 2022 5.570 5.650 5.440 5.510 407,393 -0.02(-0.36%)
Mar 18, 2022 5.440 5.670 5.410 5.530 924,921 -0.01(-0.18%)
Mar 17, 2022 5.430 5.720 5.340 5.540 578,198 +0.08(+1.47%)
Mar 16, 2022 5.430 5.520 5.360 5.460 418,398 +0.07(+1.30%)
Mar 15, 2022 5.290 5.440 5.230 5.390 248,820 +0.10(+1.89%)
Mar 14, 2022 5.580 5.580 5.240 5.290 382,712 -0.26(-4.68%)
Mar 11, 2022 5.630 5.760 5.530 5.550 491,553 -0.05(-0.89%)
Mar 10, 2022 5.500 5.605 5.340 5.600 438,357 -0.03(-0.53%)
Mar 09, 2022 5.510 5.800 5.440 5.630 884,071 +0.25(+4.65%)
Mar 08, 2022 4.870 5.630 4.870 5.380 1,083,659 +0.67(+14.23%)
Mar 07, 2022 5.090 5.105 4.645 4.710 991,897 -0.49(-9.42%)
Mar 04, 2022 5.500 5.500 4.515 5.200 1,915,607 -0.56(-9.72%)
Mar 03, 2022 7.330 7.330 5.640 5.760 1,513,882 -1.58(-21.53%)
Mar 02, 2022 7.250 7.450 7.240 7.340 418,316 +0.11(+1.52%)
Mar 01, 2022 7.080 7.250 7.010 7.230 351,122 +0.11(+1.54%)
Feb 28, 2022 7.150 7.250 7.080 7.120 267,934 -0.10(-1.39%)
Feb 25, 2022 7.030 7.270 7.070 7.220 242,292 +0.23(+3.29%)
Feb 24, 2022 7.000 7.040 6.720 6.990 728,567 +0.07(+1.01%)
Feb 23, 2022 7.050 7.180 6.860 6.920 296,375 -0.13(-1.84%)
Feb 22, 2022 7.170 7.170 7.030 7.050 233,478 -0.16(-2.22%)
Feb 18, 2022 7.210 0 -0.02(-0.28%)
Feb 17, 2022 7.320 7.320 6.945 7.230 272,123 +0.05(+0.70%)
Feb 16, 2022 7.210 7.240 7.120 7.180 110,927 -0.02(-0.28%)
Feb 15, 2022 7.180 7.340 7.170 7.200 163,572 +0.08(+1.12%)
Feb 14, 2022 6.960 7.170 6.910 7.120 413,041 +0.14(+2.01%)
Feb 11, 2022 7.080 7.200 6.965 6.980 281,385 -0.08(-1.13%)
Feb 10, 2022 7.200 7.270 7.050 7.060 282,916 -0.20(-2.75%)
Feb 09, 2022 7.130 7.280 7.010 7.260 241,473 +0.14(+1.97%)
Feb 08, 2022 7.140 7.190 7.080 7.120 264,102 -0.01(-0.14%)
Feb 07, 2022 7.030 7.218 6.995 7.130 186,724 +0.07(+0.99%)
Feb 04, 2022 7.080 7.095 6.985 7.060 194,122 -0.04(-0.56%)
Feb 03, 2022 7.100 7.100 205,952 -0.09(-1.25%)
Feb 02, 2022 7.170 7.240 7.090 7.190 270,044 +0.00(+0.00%)
Feb 01, 2022 7.160 7.220 7.000 7.190 518,253 +0.00(+0.00%)
Jan 31, 2022 7.200 7.190 271,716 -0.09(-1.24%)
Jan 28, 2022 7.080 7.290 7.040 7.280 274,108 +0.21(+2.97%)
Jan 27, 2022 7.070 7.330 7.030 7.070 295,799 +0.01(+0.14%)
Jan 26, 2022 7.250 7.420 6.920 7.060 416,920 -0.16(-2.22%)
Jan 25, 2022 7.050 7.270 6.850 7.220 241,758 +0.14(+1.98%)
Jan 24, 2022 6.760 7.190 6.560 7.080 1,114,008 +0.23(+3.36%)
Jan 21, 2022 6.800 7.020 6.770 6.850 371,798 -0.02(-0.29%)
Jan 20, 2022 6.980 7.070 6.870 6.870 295,094 -0.09(-1.29%)
Jan 19, 2022 7.100 7.100 6.880 6.960 184,429 -0.14(-1.97%)
Jan 18, 2022 7.080 7.119 6.860 7.100 274,780 -0.06(-0.84%)
Jan 14, 2022 7.160 0 -0.08(-1.10%)
Jan 13, 2022 7.270 7.344 7.200 7.240 164,518 -0.06(-0.82%)
Jan 12, 2022 7.390 7.460 7.300 7.300 202,268 -0.09(-1.22%)
Jan 11, 2022 7.430 7.520 7.260 7.390 231,745 -0.03(-0.40%)
Jan 10, 2022 7.520 7.550 7.340 7.420 149,064 -0.14(-1.85%)
Jan 07, 2022 7.630 7.710 7.550 7.560 64,602 -0.07(-0.92%)
Jan 06, 2022 7.640 7.750 7.470 7.630 173,711 +0.07(+0.93%)
Jan 05, 2022 7.730 7.870 7.550 7.560 150,718 -0.22(-2.83%)
Jan 04, 2022 7.930 7.980 7.750 7.780 237,995 -0.07(-0.89%)
Jan 03, 2022 7.520 7.940 7.475 7.850 218,304 +0.37(+4.95%)
Dec 31, 2021 7.580 7.590 7.310 7.480 368,086 -0.12(-1.58%)
Dec 30, 2021 7.580 7.672 7.460 7.600 195,478 +0.00(+0.00%)
Dec 29, 2021 7.529 7.710 7.529 7.600 159,523 -0.05(-0.65%)
Dec 28, 2021 7.740 7.930 7.610 7.650 261,410 -0.17(-2.17%)
Dec 27, 2021 7.860 7.880 7.700 7.820 175,070 -0.04(-0.51%)
Dec 23, 2021 7.820 8.000 7.620 7.860 240,766 +0.08(+1.03%)
Dec 22, 2021 7.730 7.800 7.545 7.780 437,963 +0.00(+0.00%)
Dec 21, 2021 7.510 7.790 7.220 7.780 249,066 +0.35(+4.71%)
Dec 20, 2021 7.890 7.890 7.370 7.430 399,509 -0.52(-6.54%)
Dec 17, 2021 8.190 8.200 7.880 7.950 2,354,832 -0.12(-1.49%)
Dec 16, 2021 7.950 8.210 7.870 8.070 569,408 +0.23(+2.93%)
Dec 15, 2021 7.810 7.875 7.610 7.840 579,168 +0.09(+1.16%)
Dec 14, 2021 7.770 7.990 7.710 7.750 260,940 -0.11(-1.40%)
Dec 13, 2021 8.030 8.140 7.820 7.860 476,431 +0.02(+0.26%)
Dec 10, 2021 7.940 7.950 7.730 7.840 204,019 -0.08(-1.01%)
Dec 09, 2021 8.270 8.270 7.840 7.920 232,790 -0.09(-1.12%)
Dec 08, 2021 8.010 8.270 7.980 8.010 188,064 -0.02(-0.25%)
Dec 07, 2021 8.120 8.158 7.920 8.030 329,610 -0.06(-0.74%)
Dec 06, 2021 7.970 8.290 7.970 8.090 289,941 +0.24(+3.06%)
Dec 03, 2021 7.860 8.000 7.740 7.850 342,907 +0.02(+0.26%)
Dec 02, 2021 7.450 7.920 7.370 7.830 287,779 +0.43(+5.81%)
Dec 01, 2021 7.670 7.960 7.400 7.400 354,784 -0.12(-1.60%)
Nov 30, 2021 7.450 7.550 7.300 7.520 512,087 -0.07(-0.92%)
Nov 29, 2021 7.780 7.875 7.565 7.590 228,164 -0.18(-2.32%)
Nov 26, 2021 7.800 7.900 7.520 7.770 234,130 -0.30(-3.72%)
Nov 24, 2021 7.880 8.145 7.830 8.070 247,494 +0.14(+1.76%)
Nov 23, 2021 8.110 8.210 7.750 7.931 347,822 -0.18(-2.21%)
Nov 22, 2021 8.090 8.250 7.990 8.110 380,543 +0.05(+0.62%)
Nov 19, 2021 8.400 8.500 7.737 8.060 273,098 -0.42(-4.95%)
Nov 18, 2021 8.640 8.550 8.470 8.480 233,644 -0.16(-1.85%)
Nov 17, 2021 8.600 8.690 8.500 8.640 228,191 -0.03(-0.35%)
Nov 16, 2021 8.800 8.890 8.640 8.670 226,223 -0.17(-1.92%)
Nov 15, 2021 8.860 8.990 8.750 8.840 247,926 +0.02(+0.23%)
Nov 12, 2021 8.640 8.870 8.470 8.820 217,919 +0.26(+3.04%)
Nov 11, 2021 8.430 8.640 8.410 8.560 225,814 +0.11(+1.30%)
Nov 10, 2021 8.420 8.450 266,993 -0.04(-0.47%)
Nov 09, 2021 8.520 8.660 8.473 8.490 238,045 -0.02(-0.24%)
Nov 08, 2021 8.380 8.660 8.330 8.510 305,484 +0.14(+1.67%)
Nov 05, 2021 8.100 8.480 8.100 8.370 420,387 +0.37(+4.62%)
Nov 04, 2021 8.000 8.300 7.940 8.000 285,009 -0.04(-0.50%)
Nov 03, 2021 7.640 8.060 7.640 8.040 351,108 +0.35(+4.55%)
Nov 02, 2021 7.505 7.800 7.485 7.690 291,581 +0.11(+1.45%)
Nov 01, 2021 7.480 7.400 7.400 7.580 293,732 +0.18(+2.43%)
Oct 29, 2021 7.540 7.720 7.260 7.400 505,291 -0.13(-1.73%)
Oct 28, 2021 8.160 8.199 7.470 7.530 456,701 -0.16(-2.08%)
Oct 27, 2021 8.000 7.960 7.643 7.690 298,496 -0.33(-4.11%)
Oct 26, 2021 7.910 8.020 277,311 +0.07(+0.88%)
Oct 25, 2021 7.860 7.950 374,762 +0.04(+0.51%)
Oct 22, 2021 8.150 8.180 7.890 7.910 248,611 -0.25(-3.06%)
Oct 21, 2021 8.250 8.390 8.150 8.160 325,730 +0.00(+0.00%)
Oct 20, 2021 8.350 8.480 8.100 8.160 364,140 -0.26(-3.09%)
Oct 19, 2021 8.970 9.090 8.100 8.420 967,235 -0.91(-9.75%)
Oct 18, 2021 9.440 9.500 9.300 9.330 255,226 -0.13(-1.37%)
Oct 15, 2021 9.600 9.660 9.440 9.460 283,476 +0.06(+0.64%)
Oct 14, 2021 9.410 9.580 9.350 9.400 200,078 +0.05(+0.53%)
Oct 13, 2021 9.330 9.430 9.280 9.350 172,023 +0.05(+0.54%)
Oct 12, 2021 9.080 9.350 8.950 9.300 303,408 +0.17(+1.86%)
Oct 11, 2021 9.350 9.366 9.120 9.130 152,061 -0.24(-2.56%)
Oct 08, 2021 9.570 9.570 9.360 9.370 188,952 -0.21(-2.19%)
Oct 07, 2021 9.410 9.590 9.390 9.580 214,983 +0.19(+2.02%)
Oct 06, 2021 9.400 9.590 9.061 9.390 253,925 -0.13(-1.37%)
Oct 05, 2021 9.700 9.700 9.520 9.520 441,645 +0.00(+0.00%)
Oct 04, 2021 9.180 9.630 9.160 9.520 386,098 +0.37(+4.04%)
Oct 01, 2021 9.210 9.450 9.140 9.150 438,840 -0.04(-0.44%)
Sep 30, 2021 9.300 9.310 9.020 9.190 191,750 -0.12(-1.29%)
Sep 29, 2021 9.310 9.470 9.087 9.310 285,596 +0.05(+0.54%)
Sep 28, 2021 9.220 9.460 9.130 9.260 427,283 +0.03(+0.33%)
Sep 27, 2021 9.120 9.335 9.080 9.230 292,977 +0.19(+2.10%)
Sep 24, 2021 9.010 9.240 8.940 9.040 339,340 +0.00(+0.00%)
Sep 23, 2021 8.930 9.170 8.790 9.040 320,763 +0.21(+2.38%)
Sep 22, 2021 8.790 8.980 8.750 8.830 172,510 +0.06(+0.68%)
Sep 21, 2021 9.060 9.080 8.730 8.770 210,338 -0.23(-2.56%)
Sep 20, 2021 9.170 9.200 8.860 9.000 337,271 -0.22(-2.39%)
Sep 17, 2021 8.890 9.260 8.820 9.220 1,235,126 +0.34(+3.83%)
Sep 16, 2021 8.840 8.920 8.570 8.880 403,667 +0.05(+0.57%)
Sep 15, 2021 9.140 9.150 8.650 8.830 437,335 -0.32(-3.50%)
Sep 14, 2021 9.350 9.350 9.100 9.150 355,437 -0.17(-1.82%)
Sep 13, 2021 9.090 9.350 8.960 9.320 318,121 +0.29(+3.21%)
Sep 10, 2021 9.150 9.200 8.670 9.030 423,676 -0.08(-0.88%)
Sep 09, 2021 9.350 9.350 9.110 9.110 321,204 -0.22(-2.36%)
Sep 08, 2021 9.560 9.555 9.220 9.330 299,393 -0.02(-0.21%)
Sep 07, 2021 9.100 9.370 9.000 9.350 441,350 +0.22(+2.41%)
Sep 03, 2021 9.420 9.470 9.060 9.130 435,469 -0.32(-3.39%)
Sep 02, 2021 9.200 9.515 9.200 9.450 307,242 +0.23(+2.49%)
Sep 01, 2021 9.310 9.370 9.180 9.220 230,572 -0.05(-0.54%)
Aug 31, 2021 9.270 9.465 9.200 9.270 537,726 -0.03(-0.32%)
Aug 30, 2021 9.310 9.340 9.130 9.300 257,493 -0.01(-0.11%)
Aug 27, 2021 9.290 9.390 9.250 9.310 470,519 +0.03(+0.32%)
Aug 26, 2021 9.340 9.470 9.280 9.280 477,035 -0.11(-1.17%)
Aug 25, 2021 9.310 9.470 9.290 9.390 285,642 +0.10(+1.08%)
Aug 24, 2021 9.310 9.380 9.250 9.290 243,389 +0.01(+0.11%)
Aug 23, 2021 9.430 9.540 9.250 9.280 459,978 -0.06(-0.64%)
Aug 20, 2021 8.950 9.430 8.920 9.340 426,304 +0.32(+3.55%)
Aug 19, 2021 8.860 9.100 8.850 9.020 589,087 +0.08(+0.89%)
Aug 18, 2021 8.910 9.120 8.910 8.940 370,630 +0.00(+0.00%)
Aug 17, 2021 8.780 9.010 8.750 8.940 348,329 +0.05(+0.56%)
Aug 16, 2021 8.940 9.030 8.830 8.890 245,773 -0.11(-1.22%)
Aug 13, 2021 8.970 9.120 8.920 9.000 175,609 +0.02(+0.22%)
Aug 12, 2021 9.110 9.145 8.955 8.980 346,546 -0.12(-1.32%)
Aug 11, 2021 9.250 9.250 8.890 9.100 352,345 +0.10(+1.11%)
Aug 10, 2021 8.780 9.030 8.780 9.000 377,006 +0.17(+1.93%)
Aug 09, 2021 8.575 8.865 8.520 8.830 266,823 +0.22(+2.56%)
Aug 06, 2021 8.230 8.780 8.230 8.610 293,767 +0.23(+2.74%)
Aug 05, 2021 8.420 8.640 8.310 8.380 434,646 +0.02(+0.24%)
Aug 04, 2021 8.480 8.530 8.210 8.360 346,596 -0.19(-2.22%)
Aug 03, 2021 8.020 8.570 7.950 8.550 535,821 +0.61(+7.68%)
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.