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 +0.030 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2006 7.745 7.781 7.714 7.736 870,611 +0.03(+0.35%)
Aug 30, 2006 7.831 7.872 7.628 7.709 683,001 -0.04(-0.52%)
Aug 29, 2006 7.619 7.804 7.574 7.750 355,944 +0.13(+1.72%)
Aug 28, 2006 7.556 7.628 7.443 7.619 130,721 +0.07(+0.90%)
Aug 25, 2006 7.520 7.628 7.520 7.551 167,492 +0.00(+0.00%)
Aug 24, 2006 7.461 7.574 7.425 7.551 472,411 +0.13(+1.70%)
Aug 23, 2006 7.493 7.624 7.412 7.425 245,371 -0.10(-1.38%)
Aug 22, 2006 7.425 7.533 7.335 7.529 346,731 +0.15(+2.02%)
Aug 21, 2006 7.443 7.443 7.335 7.380 229,031 -0.04(-0.55%)
Aug 18, 2006 7.488 7.488 7.285 7.421 279,721 -0.03(-0.42%)
Aug 17, 2006 7.416 7.515 7.398 7.452 295,691 +0.00(+0.06%)
Aug 16, 2006 7.619 7.624 7.412 7.448 272,356 -0.11(-1.43%)
Aug 15, 2006 7.669 7.669 7.452 7.556 530,151 +0.01(+0.12%)
Aug 14, 2006 7.515 7.628 7.497 7.547 560,479 +0.11(+1.52%)
Aug 11, 2006 7.452 7.515 7.389 7.434 318,699 +0.02(+0.30%)
Aug 10, 2006 7.272 7.466 7.254 7.412 362,872 +0.18(+2.43%)
Aug 09, 2006 7.533 7.533 7.222 7.236 342,302 +0.02(+0.25%)
Aug 08, 2006 7.434 7.457 7.213 7.218 420,598 -0.14(-1.96%)
Aug 07, 2006 7.416 7.542 7.357 7.362 143,843 -0.02(-0.24%)
Aug 04, 2006 7.434 7.619 7.330 7.380 186,135 +0.03(+0.37%)
Aug 03, 2006 7.326 7.412 7.308 7.353 175,412 -0.06(-0.79%)
Aug 02, 2006 7.294 7.592 7.267 7.412 264,484 +0.17(+2.30%)
Aug 01, 2006 7.646 7.646 7.227 7.245 409,228 -0.32(-4.29%)
Jul 31, 2006 7.578 7.601 7.497 7.569 345,653 +0.00(+0.06%)
Jul 28, 2006 7.416 7.601 7.384 7.565 231,972 +0.21(+2.88%)
Jul 27, 2006 7.624 7.624 7.335 7.353 220,895 -0.20(-2.63%)
Jul 26, 2006 7.457 7.601 7.321 7.551 309,129 +0.15(+2.07%)
Jul 25, 2006 6.969 7.407 6.969 7.398 385,742 +0.21(+2.89%)
Jul 24, 2006 7.127 7.374 7.132 7.190 232,054 +0.06(+0.89%)
Jul 21, 2006 7.263 7.263 7.082 7.127 257,306 -0.17(-2.35%)
Jul 20, 2006 7.515 7.560 7.281 7.299 238,047 -0.19(-2.53%)
Jul 19, 2006 7.263 7.488 7.218 7.488 419,405 +0.23(+3.11%)
Jul 18, 2006 6.978 7.335 6.978 7.263 399,839 +0.34(+4.95%)
Jul 17, 2006 6.920 6.951 6.622 6.920 373,016 +0.04(+0.59%)
Jul 14, 2006 6.803 6.992 6.798 6.879 400,879 +0.06(+0.86%)
Jul 13, 2006 6.974 7.037 6.803 6.821 309,322 -0.21(-2.95%)
Jul 12, 2006 7.380 7.402 6.987 7.028 233,979 -0.35(-4.71%)
Jul 11, 2006 7.421 7.443 7.227 7.375 242,613 -0.05(-0.73%)
Jul 10, 2006 7.425 7.533 7.335 7.430 219,986 +0.05(+0.67%)
Jul 07, 2006 7.421 7.470 7.368 7.380 162,579 -0.06(-0.85%)
Jul 06, 2006 7.448 7.515 7.412 7.443 173,725 +0.03(+0.43%)
Jul 05, 2006 7.452 7.488 7.375 7.412 215,313 -0.09(-1.20%)
Jul 03, 2006 7.533 7.533 7.452 7.502 189,299 +0.00(+0.00%)
Jun 30, 2006 7.560 7.596 7.407 7.502 2,617,227 -0.03(-0.42%)
Jun 29, 2006 7.335 7.538 7.335 7.533 313,015 +0.24(+3.34%)
Jun 28, 2006 7.439 7.551 7.272 7.290 172,034 -0.11(-1.52%)
Jun 27, 2006 7.168 7.452 7.168 7.402 172,690 +0.26(+3.66%)
Jun 26, 2006 6.956 7.199 6.956 7.141 301,931 +0.21(+2.99%)
Jun 23, 2006 7.024 7.024 6.920 6.933 204,850 -0.08(-1.09%)
Jun 22, 2006 7.123 7.136 6.978 7.010 265,147 -0.12(-1.65%)
Jun 21, 2006 7.105 7.177 6.992 7.127 157,461 +0.06(+0.89%)
Jun 20, 2006 7.118 7.163 7.015 7.064 223,407 -0.02(-0.25%)
Jun 19, 2006 7.213 7.227 7.064 7.082 184,685 -0.13(-1.75%)
Jun 16, 2006 7.127 7.209 7.100 7.209 559,047 +0.05(+0.76%)
Jun 15, 2006 7.168 7.276 7.055 7.154 165,891 +0.04(+0.57%)
Jun 14, 2006 7.082 7.218 7.015 7.114 136,638 -0.01(-0.19%)
Jun 13, 2006 7.132 7.303 7.019 7.127 268,903 -0.00(-0.06%)
Jun 12, 2006 7.529 7.583 6.969 7.132 352,450 -0.37(-4.87%)
Jun 09, 2006 7.637 7.669 7.475 7.497 181,781 -0.09(-1.19%)
Jun 08, 2006 7.466 7.628 7.285 7.587 316,130 +0.10(+1.33%)
Jun 07, 2006 7.430 7.589 7.371 7.488 443,679 +0.05(+0.67%)
Jun 06, 2006 7.353 7.497 7.330 7.439 353,805 +0.09(+1.17%)
Jun 05, 2006 7.402 7.402 7.339 7.353 285,057 -0.05(-0.67%)
Jun 02, 2006 7.348 7.452 7.321 7.402 236,960 -0.01(-0.18%)
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.