Skip to main content

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

Historical Prices

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.