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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.240 -0.010 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2008 6.252 6.406 6.248 6.297 238,018 -0.01(-0.21%)
Jul 30, 2008 6.243 6.424 6.243 6.311 228,545 +0.02(+0.36%)
Jul 29, 2008 6.288 6.406 6.248 6.288 226,111 +0.07(+1.16%)
Jul 28, 2008 6.288 6.306 6.203 6.216 150,083 -0.12(-1.85%)
Jul 25, 2008 6.333 6.406 6.212 6.333 190,329 +0.04(+0.65%)
Jul 24, 2008 6.293 6.392 6.270 6.293 318,056 -0.00(-0.07%)
Jul 23, 2008 6.261 6.419 6.157 6.297 275,034 +0.01(+0.22%)
Jul 22, 2008 6.216 6.306 6.076 6.284 280,643 +0.05(+0.80%)
Jul 21, 2008 6.072 6.392 6.072 6.234 316,043 -0.17(-2.68%)
Jul 18, 2008 6.157 6.428 5.954 6.406 445,641 +0.24(+3.95%)
Jul 17, 2008 6.126 6.176 5.914 6.162 305,376 -0.00(-0.07%)
Jul 16, 2008 6.067 6.180 6.013 6.166 307,016 +0.03(+0.44%)
Jul 15, 2008 6.000 6.311 5.991 6.139 483,970 +0.06(+0.96%)
Jul 14, 2008 6.203 6.248 6.004 6.081 620,347 -0.22(-3.44%)
Jul 11, 2008 6.234 6.297 6.031 6.297 389,023 -0.11(-1.69%)
Jul 10, 2008 6.243 6.456 6.225 6.406 424,617 +0.09(+1.43%)
Jul 09, 2008 6.428 6.428 6.315 6.315 401,078 -0.09(-1.34%)
Jul 08, 2008 6.194 6.406 6.126 6.401 690,665 +0.13(+2.01%)
Jul 07, 2008 6.333 6.342 6.117 6.275 962,172 -0.12(-1.90%)
Jul 04, 2008 6.572 6.609 6.392 6.397 228,395 +0.00(+0.00%)
Jul 03, 2008 6.572 6.609 6.392 6.397 228,395 -0.23(-3.54%)
Jul 02, 2008 6.649 6.748 6.536 6.631 401,207 -0.01(-0.14%)
Jul 01, 2008 6.613 6.712 6.446 6.640 362,774 -0.08(-1.14%)
Jun 30, 2008 6.622 6.897 6.591 6.717 302,306 +0.09(+1.29%)
Jun 27, 2008 6.888 6.888 6.628 6.631 1,020,304 -0.30(-4.30%)
Jun 26, 2008 6.969 7.055 6.866 6.929 230,485 -0.15(-2.10%)
Jun 25, 2008 6.960 7.186 6.951 7.078 276,925 +0.17(+2.48%)
Jun 24, 2008 6.852 7.046 6.803 6.906 303,447 -0.02(-0.26%)
Jun 23, 2008 6.942 7.046 6.866 6.924 191,329 -0.00(-0.07%)
Jun 20, 2008 7.060 7.114 6.884 6.929 433,766 -0.16(-2.23%)
Jun 19, 2008 6.839 7.163 6.816 7.087 338,070 +0.25(+3.63%)
Jun 18, 2008 6.969 6.983 6.803 6.839 216,676 -0.14(-2.07%)
Jun 17, 2008 6.992 7.209 6.884 6.983 434,400 +0.00(+0.00%)
Jun 16, 2008 6.843 7.006 6.771 6.983 264,797 +0.14(+1.98%)
Jun 13, 2008 6.748 6.848 6.685 6.848 263,230 +0.18(+2.64%)
Jun 12, 2008 6.717 6.857 6.667 6.672 275,074 +0.03(+0.41%)
Jun 11, 2008 6.793 6.848 6.645 6.645 269,973 -0.15(-2.26%)
Jun 10, 2008 6.839 6.884 6.771 6.798 332,118 -0.12(-1.76%)
Jun 09, 2008 6.933 7.028 6.893 6.920 397,505 -0.01(-0.13%)
Jun 06, 2008 6.942 7.001 6.812 6.929 366,478 -0.03(-0.39%)
Jun 05, 2008 6.812 7.010 6.789 6.956 481,175 +0.14(+2.05%)
Jun 04, 2008 6.933 7.042 6.789 6.816 448,492 -0.15(-2.20%)
Jun 03, 2008 6.920 6.992 6.735 6.969 438,831 +0.06(+0.91%)
Jun 02, 2008 6.735 6.924 6.721 6.906 565,990 +0.14(+2.07%)
May 30, 2008 6.969 6.969 6.748 6.766 491,341 -0.10(-1.45%)
May 29, 2008 6.843 7.028 6.825 6.866 663,021 -0.01(-0.20%)
May 28, 2008 6.762 6.906 6.654 6.879 551,865 +0.14(+2.14%)
May 27, 2008 6.460 6.753 6.392 6.735 846,758 +0.52(+8.42%)
May 26, 2008 6.279 6.303 6.058 6.212 328,400 +0.00(+0.00%)
May 23, 2008 6.279 6.303 6.058 6.212 328,400 -0.11(-1.71%)
May 22, 2008 6.221 6.320 6.205 6.320 276,289 +0.13(+2.04%)
May 21, 2008 6.212 6.315 6.135 6.194 331,672 -0.01(-0.22%)
May 20, 2008 6.135 6.221 6.121 6.207 369,416 +0.03(+0.44%)
May 19, 2008 6.166 6.225 6.139 6.180 370,781 -0.01(-0.22%)
May 16, 2008 6.315 6.315 6.166 6.194 422,604 -0.09(-1.51%)
May 15, 2008 6.351 6.369 6.275 6.288 520,439 -0.08(-1.27%)
May 14, 2008 6.523 6.559 6.342 6.369 320,823 -0.13(-2.01%)
May 13, 2008 6.446 6.523 6.338 6.500 252,613 +0.06(+0.91%)
May 12, 2008 6.338 6.487 6.315 6.442 179,813 +0.11(+1.78%)
May 09, 2008 6.397 6.428 6.297 6.329 284,327 -0.17(-2.57%)
May 08, 2008 6.455 6.496 6.284 6.496 301,736 +0.10(+1.62%)
May 07, 2008 6.473 6.491 6.311 6.392 237,333 -0.02(-0.28%)
May 06, 2008 6.324 6.446 6.275 6.410 276,413 +0.02(+0.28%)
May 05, 2008 6.595 6.595 6.248 6.392 377,687 -0.24(-3.67%)
May 02, 2008 6.649 6.717 6.563 6.636 295,187 -0.00(-0.07%)
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.