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, 2020 8.020 8.070 7.660 7.780 532,374 -0.34(-4.25%)
Aug 28, 2020 8.170 8.240 7.920 8.125 368,600 -0.09(-1.04%)
Aug 27, 2020 8.170 8.270 8.060 8.210 331,616 +0.03(+0.37%)
Aug 26, 2020 8.130 8.200 7.970 8.180 281,893 +0.07(+0.86%)
Aug 25, 2020 8.270 8.290 7.790 8.110 443,273 -0.04(-0.49%)
Aug 24, 2020 8.260 8.399 8.060 8.150 358,999 +0.07(+0.87%)
Aug 21, 2020 8.000 8.110 7.780 8.080 327,300 +0.06(+0.75%)
Aug 20, 2020 7.970 8.135 7.965 8.020 217,927 -0.01(-0.12%)
Aug 19, 2020 7.960 8.140 7.800 8.030 288,474 +0.11(+1.39%)
Aug 18, 2020 7.840 7.940 7.720 7.920 338,321 +0.06(+0.76%)
Aug 17, 2020 7.920 7.996 7.790 7.860 248,221 -0.08(-1.01%)
Aug 14, 2020 7.880 8.060 7.830 7.940 215,800 +0.03(+0.38%)
Aug 13, 2020 8.020 8.063 7.790 7.910 317,539 -0.15(-1.86%)
Aug 12, 2020 8.550 8.550 7.900 8.060 497,237 -0.33(-3.93%)
Aug 11, 2020 8.500 8.810 8.320 8.390 598,754 -0.08(-0.94%)
Aug 10, 2020 8.230 8.480 8.180 8.470 536,505 +0.31(+3.80%)
Aug 07, 2020 7.760 8.190 7.750 8.160 472,500 +0.38(+4.88%)
Aug 06, 2020 7.670 7.811 7.650 7.780 418,700 +0.11(+1.43%)
Aug 05, 2020 7.510 7.890 7.510 7.670 475,275 +0.22(+2.95%)
Aug 04, 2020 7.230 7.640 7.230 7.450 559,825 +0.22(+3.04%)
Aug 03, 2020 7.300 7.790 7.170 7.230 668,775 -0.07(-0.96%)
Jul 31, 2020 7.410 7.490 7.150 7.300 869,000 -0.11(-1.48%)
Jul 30, 2020 6.170 7.440 6.110 7.410 2,242,453 +1.34(+22.08%)
Jul 29, 2020 6.090 6.120 6.010 6.070 398,770 +0.04(+0.66%)
Jul 28, 2020 6.030 6.190 6.030 6.030 269,429 -0.05(-0.82%)
Jul 27, 2020 5.960 6.160 5.942 6.080 228,367 +0.09(+1.50%)
Jul 24, 2020 6.120 6.140 5.915 5.990 366,300 -0.11(-1.80%)
Jul 23, 2020 6.030 6.140 5.950 6.100 444,038 +0.02(+0.33%)
Jul 22, 2020 6.270 6.270 5.950 6.080 260,782 -0.19(-3.03%)
Jul 21, 2020 6.270 6.490 6.240 6.270 281,936 +0.10(+1.62%)
Jul 20, 2020 6.410 6.480 6.075 6.170 282,144 -0.29(-4.49%)
Jul 17, 2020 6.510 6.540 6.380 6.460 276,800 -0.05(-0.77%)
Jul 16, 2020 6.510 6.580 6.400 6.510 347,339 -0.06(-0.91%)
Jul 15, 2020 6.500 6.630 6.410 6.570 445,885 +0.15(+2.34%)
Jul 14, 2020 6.030 6.470 6.010 6.420 328,303 +0.33(+5.42%)
Jul 13, 2020 6.310 6.330 6.050 6.090 448,237 -0.14(-2.25%)
Jul 10, 2020 6.110 6.300 6.090 6.230 283,700 +0.09(+1.47%)
Jul 09, 2020 6.480 6.540 6.080 6.140 435,108 -0.36(-5.54%)
Jul 08, 2020 6.450 6.540 6.320 6.500 423,088 +0.04(+0.62%)
Jul 07, 2020 6.500 6.580 6.370 6.460 398,971 -0.08(-1.30%)
Jul 06, 2020 6.500 6.580 6.435 6.545 382,828 +0.16(+2.43%)
Jul 02, 2020 6.750 6.750 6.350 6.390 349,300 -0.17(-2.59%)
Jul 01, 2020 6.710 6.770 6.465 6.560 379,747 -0.21(-3.10%)
Jun 30, 2020 6.370 6.890 6.370 6.770 435,368 +0.38(+5.95%)
Jun 29, 2020 6.190 6.400 6.140 6.390 334,420 +0.31(+5.10%)
Jun 26, 2020 6.150 6.210 5.940 6.080 859,700 -0.13(-2.09%)
Jun 25, 2020 6.030 6.230 5.880 6.210 443,203 +0.12(+2.05%)
Jun 24, 2020 6.130 6.239 5.880 6.085 517,129 -0.17(-2.72%)
Jun 23, 2020 6.230 6.410 6.130 6.255 421,968 +0.10(+1.71%)
Jun 22, 2020 6.040 6.210 5.920 6.150 326,104 +0.09(+1.49%)
Jun 19, 2020 6.300 6.390 6.020 6.060 1,012,000 -0.18(-2.88%)
Jun 18, 2020 6.280 6.400 6.040 6.240 322,180 -0.10(-1.58%)
Jun 17, 2020 6.650 6.700 6.260 6.340 344,783 -0.31(-4.66%)
Jun 16, 2020 6.540 6.800 6.414 6.650 401,107 +0.36(+5.72%)
Jun 15, 2020 6.180 6.430 6.060 6.290 299,301 -0.04(-0.63%)
Jun 12, 2020 6.700 6.820 6.210 6.330 525,700 -0.20(-3.06%)
Jun 11, 2020 6.440 6.680 6.270 6.530 510,363 -0.21(-3.12%)
Jun 10, 2020 6.920 6.970 6.580 6.740 422,923 -0.23(-3.30%)
Jun 09, 2020 6.840 7.040 6.690 6.970 324,611 -0.03(-0.43%)
Jun 08, 2020 6.970 7.255 6.860 7.000 981,388 +0.16(+2.34%)
Jun 05, 2020 7.020 7.020 6.640 6.840 683,600 +0.06(+0.88%)
Jun 04, 2020 6.380 6.910 6.231 6.780 389,595 +0.31(+4.79%)
Jun 03, 2020 6.770 6.970 6.450 6.470 390,930 -0.20(-3.00%)
Jun 02, 2020 6.600 6.760 6.510 6.670 351,660 +0.13(+1.99%)
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.