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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.250 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 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, 2019 4.770 4.940 4.330 4.710 2,016,058 -0.08(-1.67%)
Jul 30, 2019 4.740 4.830 4.590 4.790 970,537 +0.03(+0.63%)
Jul 29, 2019 4.730 4.850 4.730 4.760 652,927 +0.03(+0.63%)
Jul 26, 2019 4.760 4.810 4.660 4.730 699,000 -0.02(-0.42%)
Jul 25, 2019 4.660 4.820 4.630 4.750 1,103,259 +0.14(+3.04%)
Jul 24, 2019 4.490 4.650 4.490 4.610 971,152 +0.09(+1.99%)
Jul 23, 2019 4.510 4.730 4.480 4.520 1,116,865 +0.02(+0.44%)
Jul 22, 2019 4.960 5.000 4.380 4.500 2,520,240 -0.45(-9.09%)
Jul 19, 2019 4.910 5.100 4.800 4.950 1,138,100 +0.06(+1.23%)
Jul 18, 2019 5.000 5.000 4.500 4.890 1,376,437 -0.11(-2.20%)
Jul 17, 2019 5.280 5.310 4.990 5.000 937,863 -0.31(-5.84%)
Jul 16, 2019 5.300 5.400 5.220 5.310 580,564 +0.03(+0.57%)
Jul 15, 2019 5.200 5.280 5.030 5.280 627,121 +0.11(+2.13%)
Jul 12, 2019 5.260 5.320 5.150 5.170 718,400 -0.13(-2.45%)
Jul 11, 2019 5.280 5.410 5.260 5.300 771,531 +0.03(+0.57%)
Jul 10, 2019 5.170 5.300 5.130 5.270 761,951 +0.17(+3.33%)
Jul 09, 2019 5.320 5.370 5.060 5.100 1,071,359 -0.30(-5.56%)
Jul 08, 2019 5.400 5.520 5.310 5.400 1,271,626 +0.02(+0.37%)
Jul 05, 2019 5.100 5.430 5.080 5.380 1,119,000 +0.28(+5.49%)
Jul 03, 2019 5.260 5.330 5.050 5.100 555,200 -0.13(-2.49%)
Jul 02, 2019 5.100 5.315 5.070 5.230 1,038,831 +0.13(+2.55%)
Jul 01, 2019 5.000 5.350 5.000 5.100 1,802,683 +0.17(+3.45%)
Jun 28, 2019 4.900 4.990 4.840 4.930 1,443,300 +0.03(+0.61%)
Jun 27, 2019 4.650 4.920 4.640 4.900 1,049,692 +0.29(+6.29%)
Jun 26, 2019 4.510 4.650 4.480 4.610 661,609 +0.14(+3.13%)
Jun 25, 2019 4.550 4.675 4.360 4.470 1,107,967 -0.06(-1.32%)
Jun 24, 2019 4.950 5.000 4.470 4.530 1,544,954 -0.40(-8.11%)
Jun 21, 2019 4.920 4.960 4.860 4.930 3,666,500 -0.02(-0.40%)
Jun 20, 2019 4.800 5.030 4.700 4.950 1,521,215 +0.22(+4.65%)
Jun 19, 2019 5.000 5.010 4.690 4.730 1,409,816 -0.22(-4.44%)
Jun 18, 2019 4.760 4.980 4.730 4.950 1,221,819 +0.19(+3.99%)
Jun 17, 2019 4.450 4.840 4.450 4.760 1,844,212 +0.30(+6.73%)
Jun 14, 2019 4.490 4.540 4.365 4.460 883,500 -0.02(-0.45%)
Jun 13, 2019 4.460 4.600 4.380 4.480 1,002,583 +0.06(+1.36%)
Jun 12, 2019 4.390 4.480 4.250 4.420 946,225 +0.06(+1.38%)
Jun 11, 2019 4.200 4.430 4.170 4.360 1,027,317 +0.17(+4.06%)
Jun 10, 2019 4.220 4.270 4.110 4.190 1,323,777 +0.02(+0.48%)
Jun 07, 2019 4.470 4.470 4.040 4.170 1,284,600 -0.30(-6.71%)
Jun 06, 2019 4.420 4.500 4.380 4.470 972,741 +0.07(+1.59%)
Jun 05, 2019 4.490 4.530 4.340 4.400 1,029,301 -0.09(-2.00%)
Jun 04, 2019 4.270 4.500 4.260 4.490 985,227 +0.29(+6.90%)
Jun 03, 2019 4.010 4.270 3.960 4.200 1,570,876 +0.20(+5.00%)
May 31, 2019 4.190 4.270 3.910 4.000 2,065,200 -0.26(-6.10%)
May 30, 2019 4.400 4.440 4.210 4.260 1,260,353 -0.16(-3.62%)
May 29, 2019 4.120 4.487 4.120 4.420 1,509,870 +0.22(+5.24%)
May 28, 2019 4.410 4.460 4.180 4.200 2,087,176 -0.14(-3.23%)
May 24, 2019 4.450 4.470 4.270 4.340 1,568,500 -0.09(-2.03%)
May 23, 2019 4.510 4.510 4.340 4.430 1,777,507 -0.10(-2.21%)
May 22, 2019 4.770 4.830 4.490 4.530 1,374,664 -0.29(-6.02%)
May 21, 2019 4.760 4.875 4.750 4.820 963,544 +0.07(+1.47%)
May 20, 2019 4.920 4.960 4.711 4.750 1,081,912 -0.17(-3.46%)
May 17, 2019 5.010 5.070 4.910 4.920 1,156,500 -0.11(-2.19%)
May 16, 2019 5.090 5.140 5.010 5.030 970,956 -0.07(-1.37%)
May 15, 2019 5.050 5.140 4.990 5.100 1,198,795 +0.00(+0.00%)
May 14, 2019 4.910 5.150 4.900 5.100 1,374,626 +0.22(+4.51%)
May 13, 2019 4.960 4.980 4.790 4.880 1,148,510 -0.17(-3.37%)
May 10, 2019 4.940 5.100 4.900 5.050 1,381,400 +0.08(+1.61%)
May 09, 2019 5.100 5.140 4.910 4.970 1,418,406 -0.14(-2.74%)
May 08, 2019 5.000 5.315 5.000 5.110 2,379,523 +0.06(+1.19%)
May 07, 2019 5.010 5.120 4.950 5.050 2,053,865 +0.00(+0.00%)
May 06, 2019 5.060 5.150 4.960 5.050 1,670,566 -0.06(-1.17%)
May 03, 2019 4.870 5.190 4.870 5.110 1,803,900 +0.25(+5.14%)
May 02, 2019 4.930 5.000 4.740 4.860 2,933,662 -0.09(-1.82%)
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.