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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.320 -0.020 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2005 6.248 6.315 6.112 6.135 2,173,864 -0.09(-1.52%)
Sep 29, 2005 6.207 6.252 6.135 6.230 390,236 +0.02(+0.29%)
Sep 28, 2005 6.085 6.252 6.027 6.212 434,324 +0.06(+0.95%)
Sep 27, 2005 6.063 6.216 6.022 6.153 299,670 +0.10(+1.72%)
Sep 26, 2005 5.914 6.225 5.914 6.049 380,039 +0.09(+1.59%)
Sep 23, 2005 5.954 6.045 5.918 5.954 346,910 +0.00(+0.00%)
Sep 22, 2005 5.954 6.130 5.932 5.954 786,061 -0.11(-1.79%)
Sep 21, 2005 6.090 6.135 6.025 6.063 173,182 -0.09(-1.39%)
Sep 20, 2005 6.180 6.266 6.067 6.148 197,273 +0.01(+0.15%)
Sep 19, 2005 6.045 6.198 6.045 6.139 297,063 +0.05(+0.74%)
Sep 16, 2005 6.063 6.207 6.049 6.094 287,289 +0.00(+0.00%)
Sep 15, 2005 6.112 6.130 6.040 6.094 365,044 +0.02(+0.30%)
Sep 14, 2005 6.126 6.135 6.049 6.076 375,973 -0.05(-0.81%)
Sep 13, 2005 6.090 6.189 6.045 6.126 529,555 +0.03(+0.52%)
Sep 12, 2005 6.112 6.293 6.058 6.094 747,098 -0.08(-1.24%)
Sep 09, 2005 6.135 6.194 6.040 6.171 659,811 +0.15(+2.55%)
Sep 08, 2005 6.103 6.324 5.927 6.018 535,312 -0.10(-1.62%)
Sep 07, 2005 6.288 6.293 6.117 6.117 362,238 -0.11(-1.74%)
Sep 06, 2005 6.112 6.360 6.112 6.225 436,581 +0.01(+0.22%)
Sep 02, 2005 6.207 6.315 6.112 6.212 267,269 -0.06(-1.01%)
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.