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, 2005 6.166 6.455 6.112 6.225 363,111 +0.02(+0.36%)
Aug 30, 2005 6.288 6.288 6.112 6.203 423,098 -0.09(-1.36%)
Aug 29, 2005 6.090 6.369 6.085 6.288 366,084 -0.00(-0.07%)
Aug 26, 2005 6.338 6.338 6.153 6.293 249,658 -0.02(-0.36%)
Aug 25, 2005 6.270 6.333 6.225 6.315 322,676 +0.00(+0.00%)
Aug 24, 2005 6.176 6.428 6.176 6.315 582,738 +0.11(+1.82%)
Aug 23, 2005 6.045 6.275 6.045 6.203 461,059 +0.09(+1.55%)
Aug 22, 2005 6.221 6.324 6.013 6.108 995,547 -0.22(-3.49%)
Aug 19, 2005 6.374 6.514 6.261 6.329 374,867 -0.19(-2.91%)
Aug 18, 2005 6.424 6.527 6.356 6.518 141,907 -0.01(-0.14%)
Aug 17, 2005 6.559 6.559 6.356 6.527 188,607 -0.01(-0.21%)
Aug 16, 2005 6.397 6.586 6.383 6.541 211,527 +0.05(+0.83%)
Aug 15, 2005 6.541 6.541 6.388 6.487 100,519 -0.05(-0.69%)
Aug 12, 2005 6.356 6.532 6.356 6.532 140,116 +0.11(+1.69%)
Aug 11, 2005 6.586 6.586 6.369 6.424 260,703 -0.12(-1.79%)
Aug 10, 2005 6.406 6.581 6.401 6.541 296,079 +0.00(+0.07%)
Aug 09, 2005 6.536 6.563 6.383 6.536 368,968 -0.09(-1.36%)
Aug 08, 2005 6.356 6.627 6.356 6.627 444,690 +0.13(+2.01%)
Aug 05, 2005 6.541 6.586 6.424 6.496 338,376 -0.06(-0.96%)
Aug 04, 2005 6.261 6.609 6.135 6.559 879,425 +0.13(+2.04%)
Aug 03, 2005 6.541 6.667 6.266 6.428 564,822 -0.16(-2.40%)
Aug 02, 2005 6.541 6.654 6.451 6.586 448,270 +0.05(+0.69%)
Aug 01, 2005 6.541 6.654 6.451 6.541 144,042 -0.05(-0.82%)
Jul 29, 2005 6.667 6.667 6.365 6.595 368,615 -0.07(-1.08%)
Jul 28, 2005 6.807 6.807 6.428 6.667 399,890 -0.14(-2.12%)
Jul 27, 2005 6.654 6.969 6.586 6.812 2,342,995 +0.16(+2.44%)
Jul 26, 2005 6.315 6.654 6.315 6.649 1,253,955 +0.29(+4.61%)
Jul 25, 2005 6.270 6.491 6.157 6.356 1,925,391 +0.14(+2.18%)
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.