Consolidated Communications Holdings Inc (NQ: CNSL )

7.690 USD -0.190 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 8.180 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%)
Jun 01, 2021 9.410 9.650 9.340 9.590 585,180 +0.23(+2.46%)
May 28, 2021 9.470 9.550 9.270 9.360 510,355 -0.13(-1.37%)
May 27, 2021 9.385 9.890 9.240 9.490 845,710 +0.44(+4.86%)
May 26, 2021 8.760 9.060 8.740 9.050 435,841 +0.22(+2.49%)
May 25, 2021 9.060 9.130 8.810 8.830 308,360 -0.25(-2.75%)
May 24, 2021 9.040 9.220 9.030 9.080 280,223 +0.02(+0.22%)
May 21, 2021 9.110 9.220 9.040 9.060 220,493 -0.06(-0.66%)
May 20, 2021 9.030 9.163 8.880 9.120 184,274 +0.08(+0.88%)
May 19, 2021 8.960 9.100 8.740 9.040 236,477 -0.02(-0.22%)
May 18, 2021 9.250 9.260 8.960 9.060 303,757 -0.19(-2.05%)
May 17, 2021 9.040 9.330 9.010 9.250 419,993 +0.20(+2.21%)
May 14, 2021 8.690 9.080 8.640 9.050 365,970 +0.44(+5.11%)
May 13, 2021 8.280 8.690 8.180 8.610 628,819 +0.34(+4.11%)
May 12, 2021 8.100 8.600 8.090 8.270 522,387 -0.01(-0.12%)
May 11, 2021 8.450 8.650 8.190 8.280 552,139 -0.18(-2.13%)
May 10, 2021 8.218 9.085 8.030 8.460 1,304,189 +0.32(+3.93%)
May 07, 2021 8.070 8.200 7.975 8.140 301,351 +0.07(+0.87%)
May 06, 2021 7.610 8.070 7.610 8.070 471,644 +0.51(+6.75%)
May 05, 2021 7.490 7.600 7.390 7.560 316,826 +0.09(+1.20%)
May 04, 2021 7.450 7.670 7.360 7.470 380,604 -0.03(-0.40%)
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.