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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.253 +0.003 (+0.06%)
Streaming Delayed Price Updated: 11:53 AM EDT, Apr 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 (%)
Dec 31, 2021 7.580 7.590 7.310 7.480 368,086 -0.12(-1.58%)
Dec 30, 2021 7.580 7.672 7.460 7.600 195,478 +0.00(+0.00%)
Dec 29, 2021 7.529 7.710 7.529 7.600 159,523 -0.05(-0.65%)
Dec 28, 2021 7.740 7.930 7.610 7.650 261,410 -0.17(-2.17%)
Dec 27, 2021 7.860 7.880 7.700 7.820 175,070 -0.04(-0.51%)
Dec 23, 2021 7.820 8.000 7.620 7.860 240,766 +0.08(+1.03%)
Dec 22, 2021 7.730 7.800 7.545 7.780 437,963 +0.00(+0.00%)
Dec 21, 2021 7.510 7.790 7.220 7.780 249,066 +0.35(+4.71%)
Dec 20, 2021 7.890 7.890 7.370 7.430 399,509 -0.52(-6.54%)
Dec 17, 2021 8.190 8.200 7.880 7.950 2,354,832 -0.12(-1.49%)
Dec 16, 2021 7.950 8.210 7.870 8.070 569,408 +0.23(+2.93%)
Dec 15, 2021 7.810 7.875 7.610 7.840 579,168 +0.09(+1.16%)
Dec 14, 2021 7.770 7.990 7.710 7.750 260,940 -0.11(-1.40%)
Dec 13, 2021 8.030 8.140 7.820 7.860 476,431 +0.02(+0.26%)
Dec 10, 2021 7.940 7.950 7.730 7.840 204,019 -0.08(-1.01%)
Dec 09, 2021 8.270 8.270 7.840 7.920 232,790 -0.09(-1.12%)
Dec 08, 2021 8.010 8.270 7.980 8.010 188,064 -0.02(-0.25%)
Dec 07, 2021 8.120 8.158 7.920 8.030 329,610 -0.06(-0.74%)
Dec 06, 2021 7.970 8.290 7.970 8.090 289,941 +0.24(+3.06%)
Dec 03, 2021 7.860 8.000 7.740 7.850 342,907 +0.02(+0.26%)
Dec 02, 2021 7.450 7.920 7.370 7.830 287,779 +0.43(+5.81%)
Dec 01, 2021 7.670 7.960 7.400 7.400 354,784 -0.12(-1.60%)
Nov 30, 2021 7.450 7.550 7.300 7.520 512,087 -0.07(-0.92%)
Nov 29, 2021 7.780 7.875 7.565 7.590 228,164 -0.18(-2.32%)
Nov 26, 2021 7.800 7.900 7.520 7.770 234,130 -0.30(-3.72%)
Nov 24, 2021 7.880 8.145 7.830 8.070 247,494 +0.14(+1.76%)
Nov 23, 2021 8.110 8.210 7.750 7.931 347,822 -0.18(-2.21%)
Nov 22, 2021 8.090 8.250 7.990 8.110 380,543 +0.05(+0.62%)
Nov 19, 2021 8.400 8.500 7.737 8.060 273,098 -0.42(-4.95%)
Nov 18, 2021 8.640 8.550 8.470 8.480 233,644 -0.16(-1.85%)
Nov 17, 2021 8.600 8.690 8.500 8.640 228,191 -0.03(-0.35%)
Nov 16, 2021 8.800 8.890 8.640 8.670 226,223 -0.17(-1.92%)
Nov 15, 2021 8.860 8.990 8.750 8.840 247,926 +0.02(+0.23%)
Nov 12, 2021 8.640 8.870 8.470 8.820 217,919 +0.26(+3.04%)
Nov 11, 2021 8.430 8.640 8.410 8.560 225,814 +0.11(+1.30%)
Nov 10, 2021 8.420 8.450 266,993 -0.04(-0.47%)
Nov 09, 2021 8.520 8.660 8.473 8.490 238,045 -0.02(-0.24%)
Nov 08, 2021 8.380 8.660 8.330 8.510 305,484 +0.14(+1.67%)
Nov 05, 2021 8.100 8.480 8.100 8.370 420,387 +0.37(+4.62%)
Nov 04, 2021 8.000 8.300 7.940 8.000 285,009 -0.04(-0.50%)
Nov 03, 2021 7.640 8.060 7.640 8.040 351,108 +0.35(+4.55%)
Nov 02, 2021 7.505 7.800 7.485 7.690 291,581 +0.11(+1.45%)
Nov 01, 2021 7.480 7.400 7.400 7.580 293,732 +0.18(+2.43%)
Oct 29, 2021 7.540 7.720 7.260 7.400 505,291 -0.13(-1.73%)
Oct 28, 2021 8.160 8.199 7.470 7.530 456,701 -0.16(-2.08%)
Oct 27, 2021 8.000 7.960 7.643 7.690 298,496 -0.33(-4.11%)
Oct 26, 2021 7.910 8.020 277,311 +0.07(+0.88%)
Oct 25, 2021 7.860 7.950 374,762 +0.04(+0.51%)
Oct 22, 2021 8.150 8.180 7.890 7.910 248,611 -0.25(-3.06%)
Oct 21, 2021 8.250 8.390 8.150 8.160 325,730 +0.00(+0.00%)
Oct 20, 2021 8.350 8.480 8.100 8.160 364,140 -0.26(-3.09%)
Oct 19, 2021 8.970 9.090 8.100 8.420 967,235 -0.91(-9.75%)
Oct 18, 2021 9.440 9.500 9.300 9.330 255,226 -0.13(-1.37%)
Oct 15, 2021 9.600 9.660 9.440 9.460 283,476 +0.06(+0.64%)
Oct 14, 2021 9.410 9.580 9.350 9.400 200,078 +0.05(+0.53%)
Oct 13, 2021 9.330 9.430 9.280 9.350 172,023 +0.05(+0.54%)
Oct 12, 2021 9.080 9.350 8.950 9.300 303,408 +0.17(+1.86%)
Oct 11, 2021 9.350 9.366 9.120 9.130 152,061 -0.24(-2.56%)
Oct 08, 2021 9.570 9.570 9.360 9.370 188,952 -0.21(-2.19%)
Oct 07, 2021 9.410 9.590 9.390 9.580 214,983 +0.19(+2.02%)
Oct 06, 2021 9.400 9.590 9.061 9.390 253,925 -0.13(-1.37%)
Oct 05, 2021 9.700 9.700 9.520 9.520 441,645 +0.00(+0.00%)
Oct 04, 2021 9.180 9.630 9.160 9.520 386,098 +0.37(+4.04%)
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.