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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.330 +0.010 (+0.23%)
Streaming Delayed Price Updated: 9:59 AM EDT, Apr 30, 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 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%)
Jun 01, 2020 6.100 6.630 6.060 6.540 494,800 +0.48(+7.92%)
May 29, 2020 6.420 6.420 5.900 6.060 685,700 -0.41(-6.26%)
May 28, 2020 6.800 7.040 6.420 6.465 980,140 -0.21(-3.22%)
May 27, 2020 5.870 6.750 5.670 6.680 1,306,586 +0.94(+16.38%)
May 26, 2020 5.900 5.910 5.710 5.740 377,144 +0.08(+1.41%)
May 22, 2020 5.670 5.705 5.510 5.660 251,500 +0.03(+0.53%)
May 21, 2020 5.580 5.750 5.510 5.630 381,935 +0.11(+1.99%)
May 20, 2020 5.340 5.540 5.260 5.520 348,718 +0.28(+5.34%)
May 19, 2020 5.390 5.460 5.205 5.240 257,921 -0.21(-3.85%)
May 18, 2020 5.320 5.620 5.320 5.450 492,183 +0.30(+5.83%)
May 15, 2020 5.120 5.220 5.065 5.150 272,400 -0.02(-0.39%)
May 14, 2020 5.100 5.260 4.990 5.170 368,629 -0.05(-0.96%)
May 13, 2020 5.290 5.310 5.100 5.220 497,725 -0.13(-2.43%)
May 12, 2020 5.540 5.740 5.320 5.350 425,673 -0.18(-3.25%)
May 11, 2020 5.590 5.700 5.450 5.530 412,722 -0.13(-2.30%)
May 08, 2020 5.730 5.980 5.580 5.660 491,700 -0.04(-0.70%)
May 07, 2020 5.500 5.800 5.380 5.700 406,709 +0.30(+5.56%)
May 06, 2020 5.430 5.570 5.190 5.400 403,078 -0.04(-0.74%)
May 05, 2020 5.270 5.540 5.260 5.440 535,488 +0.29(+5.53%)
May 04, 2020 5.580 5.600 5.070 5.155 692,787 -0.50(-8.92%)
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.