Skip to main content

Consolidated Communications Holdings Inc (NQ: CNSL )

4.320 -0.010 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 9.270 9.465 9.200 9.270 537,726 -0.03(-0.32%)
Aug 30, 2021 9.310 9.340 9.130 9.300 257,493 -0.01(-0.11%)
Aug 27, 2021 9.290 9.390 9.250 9.310 470,519 +0.03(+0.32%)
Aug 26, 2021 9.340 9.470 9.280 9.280 477,035 -0.11(-1.17%)
Aug 25, 2021 9.310 9.470 9.290 9.390 285,642 +0.10(+1.08%)
Aug 24, 2021 9.310 9.380 9.250 9.290 243,389 +0.01(+0.11%)
Aug 23, 2021 9.430 9.540 9.250 9.280 459,978 -0.06(-0.64%)
Aug 20, 2021 8.950 9.430 8.920 9.340 426,304 +0.32(+3.55%)
Aug 19, 2021 8.860 9.100 8.850 9.020 589,087 +0.08(+0.89%)
Aug 18, 2021 8.910 9.120 8.910 8.940 370,630 +0.00(+0.00%)
Aug 17, 2021 8.780 9.010 8.750 8.940 348,329 +0.05(+0.56%)
Aug 16, 2021 8.940 9.030 8.830 8.890 245,773 -0.11(-1.22%)
Aug 13, 2021 8.970 9.120 8.920 9.000 175,609 +0.02(+0.22%)
Aug 12, 2021 9.110 9.145 8.955 8.980 346,546 -0.12(-1.32%)
Aug 11, 2021 9.250 9.250 8.890 9.100 352,345 +0.10(+1.11%)
Aug 10, 2021 8.780 9.030 8.780 9.000 377,006 +0.17(+1.93%)
Aug 09, 2021 8.575 8.865 8.520 8.830 266,823 +0.22(+2.56%)
Aug 06, 2021 8.230 8.780 8.230 8.610 293,767 +0.23(+2.74%)
Aug 05, 2021 8.420 8.640 8.310 8.380 434,646 +0.02(+0.24%)
Aug 04, 2021 8.480 8.530 8.210 8.360 346,596 -0.19(-2.22%)
Aug 03, 2021 8.020 8.570 7.950 8.550 535,821 +0.61(+7.68%)
Aug 02, 2021 7.870 8.120 7.800 7.940 566,654 +0.25(+3.25%)
Jul 30, 2021 7.870 8.020 7.490 7.690 603,853 -0.19(-2.41%)
Jul 29, 2021 8.660 8.660 7.640 7.880 842,747 -0.99(-11.16%)
Jul 28, 2021 8.860 8.960 8.785 8.870 295,642 +0.01(+0.11%)
Jul 27, 2021 8.920 9.000 8.820 8.860 275,311 -0.09(-1.01%)
Jul 26, 2021 8.810 8.960 8.810 8.950 214,224 +0.21(+2.40%)
Jul 23, 2021 8.700 8.760 8.570 8.740 188,239 +0.07(+0.81%)
Jul 22, 2021 8.780 8.790 8.550 8.670 221,718 -0.14(-1.59%)
Jul 21, 2021 8.820 9.030 8.775 8.810 273,946 +0.02(+0.23%)
Jul 20, 2021 8.610 8.960 8.580 8.790 339,613 +0.25(+2.93%)
Jul 19, 2021 8.550 8.670 8.400 8.540 330,290 -0.05(-0.58%)
Jul 16, 2021 8.690 8.765 8.555 8.590 259,938 -0.01(-0.12%)
Jul 15, 2021 8.280 8.630 8.240 8.600 374,704 +0.05(+0.58%)
Jul 14, 2021 8.600 8.810 8.520 8.550 459,893 -0.06(-0.70%)
Jul 13, 2021 8.680 8.750 8.605 8.610 358,226 -0.13(-1.49%)
Jul 12, 2021 8.710 8.803 8.690 8.740 315,648 +0.00(+0.00%)
Jul 09, 2021 8.600 8.780 8.590 8.740 211,280 +0.21(+2.46%)
Jul 08, 2021 8.650 8.790 8.460 8.530 344,558 -0.11(-1.27%)
Jul 07, 2021 8.720 8.850 8.600 8.640 431,570 -0.09(-1.03%)
Jul 06, 2021 8.850 8.870 8.720 8.730 355,500 -0.15(-1.69%)
Jul 02, 2021 8.900 8.950 8.770 8.880 431,717 +0.00(+0.00%)
Jul 01, 2021 8.850 9.024 8.840 8.880 320,522 +0.09(+1.02%)
Jun 30, 2021 8.670 8.890 8.650 8.790 426,471 +0.09(+1.03%)
Jun 29, 2021 8.760 8.840 8.675 8.700 265,158 +0.00(+0.00%)
Jun 28, 2021 8.850 8.900 8.560 8.700 332,636 -0.14(-1.58%)
Jun 25, 2021 8.900 9.030 8.810 8.840 1,213,632 -0.07(-0.79%)
Jun 24, 2021 8.800 8.950 8.750 8.910 314,856 +0.12(+1.37%)
Jun 23, 2021 8.880 8.980 8.740 8.790 323,938 -0.10(-1.12%)
Jun 22, 2021 9.080 9.140 8.870 8.890 372,736 -0.15(-1.66%)
Jun 21, 2021 8.880 9.070 8.810 9.040 323,330 +0.25(+2.84%)
Jun 18, 2021 8.760 9.040 8.750 8.790 1,988,724 -0.04(-0.45%)
Jun 17, 2021 8.600 8.850 8.600 8.830 426,893 +0.20(+2.32%)
Jun 16, 2021 8.730 8.730 8.600 8.630 430,488 -0.11(-1.26%)
Jun 15, 2021 8.430 8.770 8.430 8.740 358,864 +0.33(+3.92%)
Jun 14, 2021 8.290 8.520 8.290 8.410 410,399 +0.12(+1.45%)
Jun 11, 2021 8.230 8.330 8.170 8.290 289,659 +0.05(+0.61%)
Jun 10, 2021 8.260 8.340 8.180 8.240 239,099 +0.05(+0.61%)
Jun 09, 2021 8.020 8.248 7.870 8.190 544,773 +0.09(+1.11%)
Jun 08, 2021 8.030 8.170 7.860 8.100 476,551 +0.02(+0.25%)
Jun 07, 2021 8.370 8.491 8.060 8.080 540,459 -0.31(-3.69%)
Jun 04, 2021 9.200 9.335 8.290 8.390 500,947 -0.83(-9.00%)
Jun 03, 2021 9.250 9.410 8.775 9.220 820,923 -0.40(-4.16%)
Jun 02, 2021 9.680 9.690 9.390 9.620 764,359 +0.03(+0.31%)
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.