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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.270 +0.030 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2011 9.730 9.756 9.633 9.756 458,809 +0.07(+0.74%)
Aug 30, 2011 9.628 9.730 9.567 9.684 520,687 -0.01(-0.05%)
Aug 29, 2011 9.439 9.700 9.439 9.689 218,583 +0.31(+3.26%)
Aug 26, 2011 9.281 9.429 9.210 9.383 162,106 +0.07(+0.71%)
Aug 25, 2011 9.700 9.700 9.308 9.317 282,938 -0.35(-3.64%)
Aug 24, 2011 9.526 9.715 9.424 9.669 185,804 +0.11(+1.18%)
Aug 23, 2011 9.368 9.562 9.337 9.557 314,755 +0.20(+2.13%)
Aug 22, 2011 9.572 9.572 9.256 9.358 298,272 -0.03(-0.33%)
Aug 19, 2011 9.281 9.557 9.271 9.388 361,820 -0.01(-0.11%)
Aug 18, 2011 9.511 9.562 9.353 9.398 453,965 -0.35(-3.56%)
Aug 17, 2011 9.501 9.756 9.475 9.746 329,288 +0.31(+3.30%)
Aug 16, 2011 9.557 9.557 9.337 9.434 313,647 -0.17(-1.75%)
Aug 15, 2011 9.450 9.628 9.450 9.603 416,275 +0.23(+2.51%)
Aug 12, 2011 9.521 9.577 9.250 9.368 375,896 -0.14(-1.50%)
Aug 11, 2011 9.240 9.613 9.067 9.511 618,454 +0.30(+3.21%)
Aug 10, 2011 9.215 9.444 9.189 9.215 597,984 -0.18(-1.96%)
Aug 09, 2011 9.138 9.424 8.617 9.398 994,184 +0.84(+9.78%)
Aug 08, 2011 8.653 8.939 8.561 8.561 1,110,080 -0.38(-4.23%)
Aug 05, 2011 8.985 9.082 8.628 8.939 576,975 -0.06(-0.68%)
Aug 04, 2011 9.118 9.286 8.990 9.000 538,835 -0.20(-2.22%)
Aug 03, 2011 9.184 9.220 9.000 9.204 506,898 +0.09(+0.95%)
Aug 02, 2011 9.322 9.363 9.118 9.118 313,982 -0.20(-2.14%)
Aug 01, 2011 9.312 9.379 9.144 9.317 423,488 +0.12(+1.28%)
Jul 29, 2011 9.240 9.274 9.121 9.199 332,471 -0.10(-1.04%)
Jul 28, 2011 9.337 9.382 9.271 9.296 257,542 +0.00(+0.00%)
Jul 27, 2011 9.419 9.419 9.250 9.296 332,281 -0.13(-1.35%)
Jul 26, 2011 9.419 9.465 9.368 9.424 282,113 -0.01(-0.11%)
Jul 25, 2011 9.582 9.618 9.421 9.434 312,994 -0.24(-2.48%)
Jul 22, 2011 9.659 9.751 9.628 9.674 137,407 -0.08(-0.84%)
Jul 21, 2011 9.700 9.786 9.664 9.756 142,077 +0.07(+0.74%)
Jul 20, 2011 9.664 9.705 9.565 9.684 251,395 +0.01(+0.11%)
Jul 19, 2011 9.603 9.710 9.547 9.674 309,735 +0.15(+1.55%)
Jul 18, 2011 9.705 9.705 9.424 9.526 548,488 -0.23(-2.41%)
Jul 15, 2011 9.812 9.848 9.725 9.761 273,448 -0.04(-0.42%)
Jul 14, 2011 10.03 10.06 9.783 9.802 345,973 -0.20(-1.99%)
Jul 13, 2011 9.935 10.08 9.934 10.00 438,424 +0.09(+0.86%)
Jul 12, 2011 9.935 10.01 9.890 9.915 545,632 +0.01(+0.05%)
Jul 11, 2011 9.950 10.01 9.910 9.910 373,086 -0.08(-0.80%)
Jul 08, 2011 9.910 10.01 9.885 9.991 334,397 +0.01(+0.10%)
Jul 07, 2011 10.01 10.02 9.960 9.981 371,570 -0.02(-0.20%)
Jul 06, 2011 9.885 10.00 9.850 10.00 403,986 +0.12(+1.22%)
Jul 05, 2011 9.785 9.895 9.750 9.880 456,420 +0.11(+1.08%)
Jul 01, 2011 9.735 9.805 9.710 9.775 593,372 +0.05(+0.46%)
Jun 30, 2011 9.740 9.745 9.665 9.730 381,090 +0.02(+0.21%)
Jun 29, 2011 9.735 9.760 9.655 9.710 283,189 -0.04(-0.36%)
Jun 28, 2011 9.725 9.755 9.685 9.745 342,936 +0.03(+0.26%)
Jun 27, 2011 9.644 9.730 9.575 9.720 374,195 +0.13(+1.36%)
Jun 24, 2011 9.685 9.715 9.550 9.590 582,030 -0.08(-0.83%)
Jun 23, 2011 9.630 9.683 9.520 9.670 240,422 +0.03(+0.31%)
Jun 22, 2011 9.690 9.730 9.625 9.640 314,938 -0.07(-0.67%)
Jun 21, 2011 9.675 9.733 9.640 9.705 359,734 +0.04(+0.36%)
Jun 20, 2011 9.625 9.675 9.525 9.670 388,238 +0.10(+0.99%)
Jun 17, 2011 9.590 9.630 9.540 9.575 657,786 +0.04(+0.37%)
Jun 16, 2011 9.500 9.610 9.485 9.540 403,041 +0.07(+0.69%)
Jun 15, 2011 9.485 9.535 9.445 9.475 451,681 -0.04(-0.42%)
Jun 14, 2011 9.435 9.558 9.400 9.515 284,278 +0.12(+1.28%)
Jun 13, 2011 9.480 9.510 9.385 9.395 366,915 -0.01(-0.11%)
Jun 10, 2011 9.565 9.570 9.395 9.405 307,459 -0.16(-1.67%)
Jun 09, 2011 9.500 9.605 9.460 9.565 387,289 +0.13(+1.38%)
Jun 08, 2011 9.425 9.505 9.391 9.435 326,160 +0.03(+0.32%)
Jun 07, 2011 9.445 9.510 9.355 9.405 364,487 +0.04(+0.43%)
Jun 06, 2011 9.360 9.525 9.320 9.365 442,421 +0.01(+0.11%)
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.