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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.635 +0.015 (+0.32%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 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 29, 2011 9.246 9.280 9.127 9.206 332,249 -0.10(-1.04%)
Jul 28, 2011 9.343 9.388 9.277 9.303 257,370 +0.00(+0.00%)
Jul 27, 2011 9.425 9.425 9.257 9.303 332,059 -0.13(-1.35%)
Jul 26, 2011 9.425 9.471 9.374 9.430 281,925 -0.01(-0.11%)
Jul 25, 2011 9.589 9.624 9.428 9.441 312,786 -0.24(-2.48%)
Jul 22, 2011 9.665 9.757 9.635 9.681 137,316 -0.08(-0.84%)
Jul 21, 2011 9.706 9.793 9.670 9.762 141,982 +0.07(+0.74%)
Jul 20, 2011 9.670 9.711 9.571 9.691 251,227 +0.01(+0.11%)
Jul 19, 2011 9.609 9.716 9.553 9.681 309,528 +0.15(+1.55%)
Jul 18, 2011 9.711 9.711 9.430 9.532 548,122 -0.23(-2.41%)
Jul 15, 2011 9.819 9.854 9.732 9.767 273,265 -0.04(-0.42%)
Jul 14, 2011 10.04 10.07 9.790 9.808 345,742 -0.20(-1.99%)
Jul 13, 2011 9.941 10.09 9.941 10.01 438,131 +0.09(+0.86%)
Jul 12, 2011 9.942 10.02 9.897 9.922 545,258 +0.01(+0.05%)
Jul 11, 2011 9.957 10.02 9.917 9.917 372,830 -0.08(-0.80%)
Jul 08, 2011 9.917 10.01 9.892 9.997 334,167 +0.01(+0.10%)
Jul 07, 2011 10.02 10.03 9.967 9.987 371,315 -0.02(-0.20%)
Jul 06, 2011 9.892 10.01 9.857 10.01 403,708 +0.12(+1.22%)
Jul 05, 2011 9.792 9.902 9.757 9.887 456,107 +0.11(+1.08%)
Jul 01, 2011 9.742 9.812 9.717 9.782 592,964 +0.05(+0.46%)
Jun 30, 2011 9.747 9.752 9.672 9.737 380,828 +0.02(+0.21%)
Jun 29, 2011 9.742 9.767 9.662 9.717 282,994 -0.04(-0.36%)
Jun 28, 2011 9.732 9.762 9.692 9.752 342,700 +0.03(+0.26%)
Jun 27, 2011 9.651 9.737 9.582 9.727 373,938 +0.13(+1.36%)
Jun 24, 2011 9.692 9.722 9.557 9.597 581,630 -0.08(-0.83%)
Jun 23, 2011 9.637 9.690 9.527 9.677 240,257 +0.03(+0.31%)
Jun 22, 2011 9.697 9.737 9.632 9.647 314,721 -0.07(-0.67%)
Jun 21, 2011 9.682 9.739 9.647 9.712 359,487 +0.04(+0.36%)
Jun 20, 2011 9.632 9.682 9.532 9.677 387,972 +0.10(+0.99%)
Jun 17, 2011 9.597 9.637 9.547 9.582 657,334 +0.04(+0.37%)
Jun 16, 2011 9.507 9.617 9.492 9.547 402,764 +0.07(+0.69%)
Jun 15, 2011 9.492 9.542 9.451 9.481 451,371 -0.04(-0.42%)
Jun 14, 2011 9.441 9.564 9.406 9.522 284,083 +0.12(+1.28%)
Jun 13, 2011 9.486 9.517 9.391 9.401 366,663 -0.01(-0.11%)
Jun 10, 2011 9.572 9.577 9.401 9.411 307,248 -0.16(-1.67%)
Jun 09, 2011 9.507 9.612 9.466 9.572 387,023 +0.13(+1.38%)
Jun 08, 2011 9.431 9.512 9.397 9.441 325,936 +0.03(+0.32%)
Jun 07, 2011 9.451 9.517 9.361 9.411 364,237 +0.04(+0.43%)
Jun 06, 2011 9.366 9.532 9.326 9.371 442,117 +0.01(+0.11%)
Jun 03, 2011 9.401 9.456 9.361 9.361 381,876 +0.12(+1.25%)
May 24, 2011 9.306 9.311 9.211 9.246 178,291 +0.00(+0.00%)
May 23, 2011 9.276 9.351 9.241 9.246 194,722 -0.15(-1.60%)
May 20, 2011 9.446 9.466 9.336 9.396 183,977 -0.06(-0.58%)
May 19, 2011 9.411 9.486 9.376 9.451 205,216 +0.07(+0.69%)
May 18, 2011 9.386 9.401 9.346 9.386 167,032 +0.05(+0.48%)
May 17, 2011 9.191 9.376 9.191 9.341 183,566 +0.11(+1.19%)
May 16, 2011 9.361 9.401 9.226 9.231 210,882 -0.13(-1.36%)
May 13, 2011 9.471 9.486 9.286 9.359 209,405 -0.12(-1.29%)
May 12, 2011 9.386 9.506 9.321 9.481 216,556 +0.09(+0.96%)
May 11, 2011 9.471 9.481 9.371 9.391 223,067 -0.10(-1.00%)
May 10, 2011 9.331 9.486 9.331 9.486 379,708 +0.16(+1.72%)
May 09, 2011 9.261 9.341 9.211 9.326 278,973 +0.11(+1.14%)
May 06, 2011 9.271 9.341 9.186 9.221 225,011 +0.04(+0.44%)
May 05, 2011 9.216 9.291 9.116 9.181 315,208 +0.05(+0.49%)
May 04, 2011 9.176 9.211 9.116 9.136 197,595 -0.01(-0.11%)
May 03, 2011 9.111 9.191 9.066 9.146 229,951 +0.06(+0.61%)
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.