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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 30, 2019 4.070 4.130 3.990 4.030 917,900 -0.02(-0.49%)
Aug 29, 2019 4.150 4.260 3.900 4.050 1,153,540 -0.10(-2.41%)
Aug 28, 2019 4.020 4.190 3.930 4.150 741,577 +0.09(+2.22%)
Aug 27, 2019 4.310 4.390 3.990 4.060 1,188,588 -0.27(-6.24%)
Aug 26, 2019 4.450 4.500 4.290 4.330 682,575 -0.09(-2.04%)
Aug 23, 2019 4.570 4.600 4.400 4.420 553,700 -0.19(-4.12%)
Aug 22, 2019 4.590 4.645 4.500 4.610 581,121 +0.03(+0.66%)
Aug 21, 2019 4.590 4.670 4.490 4.580 519,353 +0.05(+1.10%)
Aug 20, 2019 4.440 4.600 4.440 4.530 600,170 +0.06(+1.34%)
Aug 19, 2019 4.490 4.600 4.390 4.470 631,998 +0.00(+0.00%)
Aug 16, 2019 4.320 4.500 4.200 4.470 737,400 +0.18(+4.20%)
Aug 15, 2019 4.620 4.680 4.290 4.290 988,713 -0.36(-7.74%)
Aug 14, 2019 4.820 4.830 4.600 4.650 661,399 -0.17(-3.53%)
Aug 13, 2019 4.630 5.030 4.620 4.820 1,006,604 +0.16(+3.43%)
Aug 12, 2019 4.780 4.880 4.550 4.660 889,321 -0.14(-2.92%)
Aug 09, 2019 4.840 4.850 4.690 4.800 846,800 +0.04(+0.84%)
Aug 08, 2019 4.940 5.050 4.665 4.760 1,064,060 -0.16(-3.25%)
Aug 07, 2019 5.340 5.420 4.880 4.920 1,445,248 -0.49(-9.06%)
Aug 06, 2019 5.260 5.410 5.200 5.410 1,139,157 +0.17(+3.24%)
Aug 05, 2019 5.050 5.280 4.960 5.240 1,805,330 +0.11(+2.14%)
Aug 02, 2019 4.770 5.130 4.660 5.130 1,309,700 +0.37(+7.77%)
Aug 01, 2019 4.940 5.090 4.610 4.760 1,773,281 +0.05(+1.06%)
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%)
May 01, 2019 5.170 5.280 4.940 4.950 4,302,601 -0.25(-4.76%)
Apr 30, 2019 5.420 5.450 5.150 5.197 3,488,943 -0.21(-3.93%)
Apr 29, 2019 5.710 5.840 5.380 5.410 5,959,394 -0.29(-5.09%)
Apr 26, 2019 5.890 5.891 5.500 5.700 5,914,400 -0.15(-2.56%)
Apr 25, 2019 6.860 7.170 5.520 5.850 16,319,114 -3.04(-34.20%)
Apr 24, 2019 8.930 9.000 8.590 8.890 2,215,001 -0.03(-0.34%)
Apr 23, 2019 9.080 9.160 8.870 8.920 1,676,989 -0.18(-1.98%)
Apr 22, 2019 9.290 9.410 9.030 9.100 2,147,526 -0.19(-2.05%)
Apr 18, 2019 9.850 10.00 8.850 9.290 2,204,300 -0.63(-6.35%)
Apr 17, 2019 10.20 10.22 9.740 9.920 2,426,671 -0.23(-2.27%)
Apr 16, 2019 11.14 11.14 10.03 10.15 2,951,694 -1.00(-8.97%)
Apr 15, 2019 11.40 11.45 11.06 11.15 1,246,879 -0.35(-3.04%)
Apr 12, 2019 11.27 11.51 11.17 11.50 1,659,600 +0.27(+2.38%)
Apr 11, 2019 11.43 11.43 11.19 11.23 955,999 -0.14(-1.27%)
Apr 10, 2019 11.25 11.47 11.23 11.38 964,248 +0.21(+1.90%)
Apr 09, 2019 11.16 11.29 11.02 11.16 741,925 +0.00(+0.00%)
Apr 08, 2019 11.54 11.54 11.13 11.16 1,119,149 -0.35(-3.02%)
Apr 05, 2019 11.70 11.70 11.40 11.51 1,229,694 +0.18(+1.62%)
Apr 04, 2019 11.13 11.34 11.13 11.33 679,792 +0.20(+1.82%)
Apr 03, 2019 10.92 11.16 10.90 11.13 604,737 +0.25(+2.31%)
Apr 02, 2019 10.63 10.94 10.55 10.88 1,001,249 +0.22(+2.09%)
Apr 01, 2019 10.67 10.78 10.58 10.65 945,525 +0.11(+1.01%)
Mar 29, 2019 10.58 10.63 10.40 10.55 659,278 +0.02(+0.18%)
Mar 28, 2019 10.53 10.65 10.45 10.53 713,520 -0.01(-0.09%)
Mar 27, 2019 10.25 10.60 10.25 10.54 932,131 +0.27(+2.64%)
Mar 26, 2019 10.11 10.29 10.05 10.27 936,945 +0.23(+2.31%)
Mar 25, 2019 9.860 10.09 9.763 10.03 507,234 +0.17(+1.77%)
Mar 22, 2019 9.928 9.990 9.821 9.860 538,243 -0.12(-1.16%)
Mar 21, 2019 9.638 9.995 9.628 9.976 708,659 +0.36(+3.72%)
Mar 20, 2019 9.918 10.01 9.570 9.618 1,704,026 -0.30(-3.02%)
Mar 19, 2019 10.29 10.29 9.744 9.918 1,249,125 -0.35(-3.39%)
Mar 18, 2019 10.06 10.28 9.976 10.27 1,056,431 +0.17(+1.72%)
Mar 15, 2019 9.966 10.13 9.850 10.09 2,803,873 +0.15(+1.56%)
Mar 14, 2019 10.15 10.24 9.763 9.937 1,034,057 -0.21(-2.10%)
Mar 13, 2019 9.937 10.20 9.812 10.15 1,672,502 +0.23(+2.34%)
Mar 12, 2019 9.831 10.12 9.831 9.918 943,753 +0.08(+0.79%)
Mar 11, 2019 9.425 9.879 9.425 9.841 970,405 +0.43(+4.52%)
Mar 08, 2019 9.396 9.531 9.299 9.415 436,450 -0.01(-0.10%)
Mar 07, 2019 9.270 9.570 9.232 9.425 456,820 +0.15(+1.67%)
Mar 06, 2019 9.580 9.580 9.164 9.270 587,255 -0.28(-2.94%)
Mar 05, 2019 9.396 9.647 9.386 9.551 812,974 +0.18(+1.96%)
Mar 04, 2019 9.464 9.483 9.203 9.367 884,612 -0.11(-1.12%)
Mar 01, 2019 9.599 9.638 9.396 9.473 696,933 -0.13(-1.31%)
Feb 28, 2019 9.609 9.686 9.536 9.599 987,549 +0.00(+0.00%)
Feb 27, 2019 9.444 9.647 9.232 9.599 843,761 +0.16(+1.74%)
Feb 26, 2019 9.705 9.792 9.386 9.435 1,182,323 -0.27(-2.79%)
Feb 25, 2019 10.52 10.59 9.464 9.705 2,060,023 -0.70(-6.69%)
Feb 22, 2019 9.918 10.66 9.918 10.40 2,504,182 +0.50(+5.08%)
Feb 21, 2019 10.13 10.72 9.400 9.899 1,917,347 -0.08(-0.78%)
Feb 20, 2019 10.08 10.18 9.908 9.976 770,776 -0.15(-1.53%)
Feb 19, 2019 9.763 10.20 9.435 10.13 1,333,933 +0.06(+0.58%)
Feb 15, 2019 9.734 10.14 9.725 10.07 612,933 +0.40(+4.10%)
Feb 14, 2019 10.29 10.40 9.638 9.676 1,082,742 -0.72(-6.88%)
Feb 13, 2019 10.39 10.52 10.29 10.39 320,973 +0.01(+0.09%)
Feb 12, 2019 10.30 10.41 10.22 10.38 340,006 +0.15(+1.51%)
Feb 11, 2019 10.07 10.25 10.04 10.23 241,396 +0.18(+1.83%)
Feb 08, 2019 10.17 10.18 10.02 10.04 342,725 -0.13(-1.24%)
Feb 07, 2019 10.21 10.24 10.02 10.17 290,865 -0.09(-0.85%)
Feb 06, 2019 10.33 10.36 10.21 10.26 258,648 -0.06(-0.56%)
Feb 05, 2019 10.44 10.57 10.21 10.31 363,431 -0.14(-1.29%)
Feb 04, 2019 10.40 10.47 10.26 10.45 289,998 +0.07(+0.65%)
Feb 01, 2019 10.35 10.54 10.27 10.38 390,829 +0.06(+0.56%)
Jan 31, 2019 10.06 10.33 9.976 10.32 622,320 +0.24(+2.40%)
Jan 30, 2019 9.937 10.14 9.763 10.08 382,194 +0.15(+1.56%)
Jan 29, 2019 10.01 10.07 9.899 9.928 332,746 -0.12(-1.15%)
Jan 28, 2019 10.01 10.17 9.918 10.04 364,271 -0.02(-0.19%)
Jan 25, 2019 10.05 10.17 9.986 10.06 301,035 +0.02(+0.19%)
Jan 24, 2019 10.07 10.10 9.879 10.04 201,241 -0.09(-0.86%)
Jan 23, 2019 10.21 10.23 9.899 10.13 476,818 -0.02(-0.19%)
Jan 22, 2019 10.55 10.61 10.04 10.15 768,460 -0.44(-4.11%)
Jan 18, 2019 10.31 10.60 10.25 10.59 542,174 +0.33(+3.20%)
Jan 17, 2019 10.30 10.39 10.08 10.26 592,299 -0.08(-0.75%)
Jan 16, 2019 10.43 10.54 10.28 10.33 447,675 -0.04(-0.37%)
Jan 15, 2019 10.13 10.43 10.12 10.37 497,418 +0.23(+2.29%)
Jan 14, 2019 10.44 10.48 10.07 10.14 765,132 -0.37(-3.52%)
Jan 11, 2019 10.48 10.59 10.34 10.51 739,120 +0.04(+0.36%)
Jan 10, 2019 10.43 10.68 10.31 10.47 960,858 +0.02(+0.18%)
Jan 09, 2019 10.66 10.70 10.24 10.45 960,939 -0.19(-1.75%)
Jan 08, 2019 10.24 10.72 10.24 10.64 1,325,937 +0.01(+0.09%)
Jan 07, 2019 10.53 10.96 10.43 10.63 1,238,432 +0.37(+3.64%)
Jan 04, 2019 9.707 10.39 9.689 10.26 998,493 +0.67(+7.01%)
Jan 03, 2019 9.381 9.847 9.325 9.586 775,524 +0.17(+1.78%)
Jan 02, 2019 9.110 9.525 8.961 9.418 691,810 +0.20(+2.13%)
Dec 31, 2018 9.343 9.437 9.045 9.222 711,051 -0.01(-0.10%)
Dec 28, 2018 9.334 9.605 9.166 9.231 823,221 +0.01(+0.10%)
Dec 27, 2018 8.886 9.222 8.755 9.222 906,065 +0.21(+2.28%)
Dec 26, 2018 8.401 9.045 8.335 9.017 1,010,412 +0.74(+8.91%)
Dec 24, 2018 8.699 8.802 7.943 8.279 852,897 -0.54(-6.14%)
Dec 21, 2018 9.185 9.586 8.755 8.821 2,922,092 -0.35(-3.77%)
Dec 20, 2018 9.549 9.782 9.157 9.166 1,573,495 -0.37(-3.91%)
Dec 19, 2018 9.754 10.02 9.474 9.539 1,786,402 -0.34(-3.40%)
Dec 18, 2018 10.01 10.32 9.707 9.875 1,594,769 -0.08(-0.84%)
Dec 17, 2018 10.42 10.46 9.735 9.959 1,795,373 -0.52(-4.99%)
Dec 14, 2018 10.38 10.72 10.30 10.48 676,661 +0.05(+0.45%)
Dec 13, 2018 10.73 10.82 10.30 10.44 996,274 -0.29(-2.70%)
Dec 12, 2018 11.00 11.00 10.71 10.72 840,528 -0.16(-1.46%)
Dec 11, 2018 10.92 11.09 10.69 10.88 679,789 +0.07(+0.60%)
Dec 10, 2018 10.99 11.02 10.69 10.82 665,740 -0.12(-1.11%)
Dec 07, 2018 11.06 11.22 10.86 10.94 788,402 -0.13(-1.18%)
Dec 06, 2018 11.27 11.27 10.89 11.07 1,097,000 -0.31(-2.71%)
Dec 04, 2018 12.04 12.16 11.15 11.38 1,656,727 -0.66(-5.50%)
Dec 03, 2018 12.98 12.98 11.95 12.04 1,153,792 -0.80(-6.25%)
Nov 30, 2018 12.89 13.18 12.77 12.84 1,916,957 -0.06(-0.43%)
Nov 29, 2018 12.81 13.16 12.81 12.90 647,550 -0.14(-1.07%)
Nov 28, 2018 13.06 13.08 12.63 13.04 537,061 +0.05(+0.36%)
Nov 27, 2018 12.86 13.28 12.86 12.99 809,658 +0.06(+0.43%)
Nov 26, 2018 12.57 12.97 12.51 12.94 810,481 +0.44(+3.51%)
Nov 23, 2018 12.25 12.59 12.23 12.50 194,877 +0.21(+1.67%)
Nov 21, 2018 12.29 12.29 12.29 0 +0.03(+0.23%)
Nov 20, 2018 12.18 12.42 12.01 12.27 722,643 -0.15(-1.20%)
Nov 19, 2018 12.13 12.54 12.10 12.41 641,115 +0.37(+3.10%)
Nov 16, 2018 11.83 12.25 11.78 12.04 1,211,262 +0.18(+1.49%)
Nov 15, 2018 11.98 12.11 11.76 11.86 640,304 -0.17(-1.40%)
Nov 14, 2018 12.27 12.35 12.02 12.03 539,271 -0.11(-0.92%)
Nov 13, 2018 12.23 12.36 12.04 12.14 405,126 -0.04(-0.31%)
Nov 12, 2018 12.34 12.39 12.11 12.18 401,595 -0.17(-1.36%)
Nov 09, 2018 12.79 12.79 12.29 12.35 612,380 -0.52(-4.06%)
Nov 08, 2018 12.54 12.88 12.37 12.87 693,468 +0.22(+1.77%)
Nov 07, 2018 12.62 12.69 12.45 12.65 608,839 +0.05(+0.37%)
Nov 06, 2018 12.50 12.93 12.40 12.60 1,215,125 +0.01(+0.07%)
Nov 05, 2018 11.68 12.59 11.68 12.59 1,456,165 +0.88(+7.49%)
Nov 02, 2018 11.67 11.98 11.53 11.71 1,137,018 +0.20(+1.70%)
Nov 01, 2018 11.97 12.02 11.11 11.52 1,151,877 -0.17(-1.44%)
Oct 31, 2018 11.73 11.87 11.55 11.69 756,454 -0.01(-0.08%)
Oct 30, 2018 11.29 11.86 11.29 11.70 625,646 +0.41(+3.64%)
Oct 29, 2018 11.36 11.63 11.16 11.28 595,216 +0.09(+0.83%)
Oct 26, 2018 11.43 11.55 10.80 11.19 923,392 -0.41(-3.54%)
Oct 25, 2018 11.41 11.68 11.30 11.60 455,605 +0.15(+1.30%)
Oct 24, 2018 11.84 12.01 11.44 11.45 485,359 -0.38(-3.20%)
Oct 23, 2018 11.74 11.95 11.47 11.83 579,806 -0.04(-0.35%)
Oct 22, 2018 11.90 12.05 11.81 11.87 382,041 -0.02(-0.16%)
Oct 19, 2018 11.54 11.96 11.54 11.89 537,493 +0.30(+2.58%)
Oct 18, 2018 11.78 11.96 11.42 11.59 515,834 -0.18(-1.51%)
Oct 17, 2018 11.42 11.81 11.38 11.77 468,239 +0.35(+3.02%)
Oct 16, 2018 10.90 11.45 10.76 11.42 502,934 +0.52(+4.79%)
Oct 15, 2018 10.87 11.09 10.73 10.90 606,666 +0.06(+0.52%)
Oct 12, 2018 11.18 11.22 10.43 10.85 1,240,831 +0.03(+0.24%)
Oct 11, 2018 12.20 12.25 10.81 10.82 2,256,941 -1.40(-11.46%)
Oct 10, 2018 12.19 12.60 12.16 12.22 1,406,051 +0.04(+0.30%)
Oct 09, 2018 12.05 12.21 12.02 12.18 689,549 +0.15(+1.28%)
Oct 08, 2018 11.94 12.08 11.89 12.03 416,741 +0.09(+0.76%)
Oct 05, 2018 12.04 12.10 11.79 11.94 365,689 -0.08(-0.68%)
Oct 04, 2018 12.06 12.17 11.92 12.02 431,963 -0.02(-0.15%)
Oct 03, 2018 11.99 12.19 11.91 12.04 695,091 +0.13(+1.06%)
Oct 02, 2018 11.62 11.99 11.62 11.91 469,306 +0.29(+2.49%)
Oct 01, 2018 11.84 11.89 11.53 11.62 441,627 -0.15(-1.30%)
Sep 28, 2018 11.56 11.81 11.48 11.78 571,508 +0.15(+1.32%)
Sep 27, 2018 11.39 11.72 11.35 11.62 383,449 +0.28(+2.47%)
Sep 26, 2018 11.65 11.66 11.25 11.34 679,860 -0.29(-2.48%)
Sep 25, 2018 11.74 11.86 11.58 11.63 468,208 -0.16(-1.38%)
Sep 24, 2018 12.06 12.09 11.71 11.80 534,208 -0.27(-2.25%)
Sep 21, 2018 12.19 12.25 12.00 12.07 1,743,199 -0.09(-0.74%)
Sep 20, 2018 11.95 12.18 11.61 12.16 607,624 +0.26(+2.20%)
Sep 19, 2018 11.94 12.09 11.84 11.90 676,363 -0.05(-0.38%)
Sep 18, 2018 11.87 12.02 11.81 11.94 621,433 +0.05(+0.46%)
Sep 17, 2018 11.64 12.18 11.64 11.89 735,431 +0.25(+2.17%)
Sep 14, 2018 11.53 11.69 11.30 11.63 622,326 +0.16(+1.42%)
Sep 13, 2018 11.57 11.57 11.39 11.47 349,575 -0.01(-0.08%)
Sep 12, 2018 11.61 11.71 11.44 11.48 622,516 -0.10(-0.86%)
Sep 11, 2018 11.34 11.62 11.34 11.58 484,217 +0.24(+2.15%)
Sep 10, 2018 10.93 11.35 10.91 11.34 640,839 +0.53(+4.93%)
Sep 07, 2018 10.59 10.93 10.59 10.80 427,357 +0.21(+1.96%)
Sep 06, 2018 10.52 10.72 10.50 10.59 373,469 +0.09(+0.86%)
Sep 05, 2018 10.40 10.56 10.32 10.50 376,328 +0.07(+0.69%)
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.