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, 2023 3.960 4.040 3.881 3.950 297,266 +0.01(+0.25%)
Aug 30, 2023 3.970 3.990 3.920 3.940 193,259 -0.03(-0.76%)
Aug 29, 2023 3.920 4.010 3.870 3.970 332,132 +0.06(+1.53%)
Aug 28, 2023 3.760 3.935 3.750 3.910 220,971 +0.13(+3.44%)
Aug 25, 2023 3.830 3.870 3.780 3.780 178,140 -0.06(-1.56%)
Aug 24, 2023 3.860 3.940 3.815 3.840 282,019 -0.07(-1.79%)
Aug 23, 2023 3.870 3.940 3.810 3.910 199,843 +0.07(+1.82%)
Aug 22, 2023 3.990 4.010 3.790 3.840 495,852 -0.13(-3.27%)
Aug 21, 2023 4.020 4.070 3.890 3.970 290,580 -0.08(-1.98%)
Aug 18, 2023 3.940 4.070 3.920 4.050 382,835 +0.09(+2.27%)
Aug 17, 2023 3.920 4.000 3.870 3.960 297,283 +0.05(+1.28%)
Aug 16, 2023 3.790 3.930 3.785 3.910 263,809 +0.11(+2.89%)
Aug 15, 2023 3.840 3.880 3.730 3.800 193,841 -0.06(-1.55%)
Aug 14, 2023 3.940 3.940 3.850 3.860 211,153 -0.12(-3.02%)
Aug 11, 2023 3.910 4.021 3.900 3.980 354,870 +0.10(+2.58%)
Aug 10, 2023 4.000 4.080 3.780 3.880 516,133 -0.09(-2.27%)
Aug 09, 2023 3.900 4.040 3.860 3.970 475,670 +0.07(+1.79%)
Aug 08, 2023 3.600 3.910 3.600 3.900 679,997 +0.24(+6.56%)
Aug 07, 2023 3.640 3.700 3.480 3.660 434,291 +0.08(+2.23%)
Aug 04, 2023 3.520 3.665 3.520 3.580 201,580 +0.03(+0.85%)
Aug 03, 2023 3.570 3.700 3.510 3.550 386,187 -0.03(-0.84%)
Aug 02, 2023 3.630 3.630 3.520 3.580 293,320 -0.05(-1.38%)
Aug 01, 2023 3.590 3.631 3.500 3.630 268,070 +0.05(+1.40%)
Jul 31, 2023 3.550 3.630 3.520 3.580 283,886 +0.03(+0.85%)
Jul 28, 2023 3.700 3.785 3.540 3.550 289,162 -0.12(-3.27%)
Jul 27, 2023 3.720 3.770 3.650 3.670 413,220 -0.04(-1.08%)
Jul 26, 2023 3.620 3.760 3.620 3.710 301,697 +0.06(+1.64%)
Jul 25, 2023 3.690 3.710 3.590 3.650 302,696 -0.08(-2.14%)
Jul 24, 2023 3.360 3.795 3.320 3.730 974,044 +0.42(+12.69%)
Jul 21, 2023 3.270 3.360 3.255 3.310 412,099 +0.04(+1.22%)
Jul 20, 2023 3.280 3.330 3.195 3.270 353,934 -0.02(-0.61%)
Jul 19, 2023 3.220 3.440 3.195 3.290 910,029 +0.16(+5.11%)
Jul 18, 2023 3.110 3.140 2.930 3.130 873,755 +0.01(+0.48%)
Jul 17, 2023 3.820 3.820 3.020 3.115 2,160,121 -0.72(-18.88%)
Jul 14, 2023 4.090 4.090 3.820 3.840 1,088,226 -0.28(-6.80%)
Jul 13, 2023 4.240 4.240 3.980 4.120 836,662 -0.07(-1.67%)
Jul 12, 2023 3.720 4.297 3.700 4.190 1,284,667 +0.58(+16.07%)
Jul 11, 2023 3.630 3.700 3.560 3.610 384,199 +0.00(+0.00%)
Jul 10, 2023 3.780 3.805 3.600 3.610 277,545 -0.17(-4.50%)
Jul 07, 2023 3.660 3.790 3.660 3.780 754,940 +0.16(+4.42%)
Jul 06, 2023 3.730 3.760 3.600 3.620 257,317 -0.15(-3.98%)
Jul 05, 2023 3.800 3.890 3.750 3.770 313,209 -0.11(-2.84%)
Jul 03, 2023 3.830 3.930 3.825 3.880 97,967 +0.05(+1.31%)
Jun 30, 2023 3.880 3.880 3.830 3.830 279,051 +0.01(+0.26%)
Jun 29, 2023 3.790 3.910 3.740 3.820 350,065 +0.05(+1.33%)
Jun 28, 2023 3.790 3.790 3.665 3.770 280,422 +0.00(+0.00%)
Jun 27, 2023 3.740 3.800 3.700 3.770 292,297 +0.04(+1.07%)
Jun 26, 2023 3.560 3.775 3.560 3.730 334,293 +0.19(+5.37%)
Jun 23, 2023 3.590 3.690 3.540 3.540 536,056 -0.12(-3.28%)
Jun 22, 2023 3.580 3.670 3.550 3.660 371,323 +0.06(+1.67%)
Jun 21, 2023 3.630 3.665 3.550 3.600 282,279 -0.05(-1.37%)
Jun 20, 2023 3.650 3.675 3.560 3.650 256,615 -0.05(-1.35%)
Jun 16, 2023 3.720 3.730 3.640 3.700 757,223 +0.02(+0.54%)
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.