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, 2012 9.115 9.143 9.021 9.054 362,656 +0.01(+0.06%)
Aug 30, 2012 9.082 9.088 8.999 9.049 182,025 -0.06(-0.67%)
Aug 29, 2012 9.060 9.177 8.982 9.110 219,907 +0.01(+0.06%)
Aug 27, 2012 9.076 9.121 8.976 9.104 277,803 +0.08(+0.92%)
Aug 24, 2012 8.754 9.053 8.754 9.021 346,901 +0.21(+2.40%)
Aug 23, 2012 8.843 8.893 8.754 8.809 319,738 -0.07(-0.75%)
Aug 22, 2012 8.954 8.965 8.815 8.876 420,157 -0.11(-1.18%)
Aug 21, 2012 9.093 9.121 8.976 8.982 324,505 -0.07(-0.80%)
Aug 20, 2012 9.054 9.121 9.015 9.054 248,279 -0.04(-0.49%)
Aug 17, 2012 9.054 9.121 9.010 9.099 325,057 +0.00(+0.00%)
Aug 16, 2012 8.965 9.104 8.887 9.099 233,830 +0.15(+1.68%)
Aug 15, 2012 8.865 8.951 8.854 8.948 342,262 +0.06(+0.69%)
Aug 14, 2012 8.943 8.954 8.871 8.887 326,612 -0.06(-0.62%)
Aug 13, 2012 8.960 9.032 8.898 8.943 196,807 -0.06(-0.68%)
Aug 10, 2012 9.115 9.115 8.993 9.004 197,153 -0.11(-1.22%)
Aug 09, 2012 8.965 9.121 8.926 9.115 372,932 +0.14(+1.55%)
Aug 08, 2012 8.926 9.037 8.818 8.976 345,384 +0.01(+0.12%)
Aug 07, 2012 8.999 9.054 8.904 8.965 460,090 -0.04(-0.43%)
Aug 06, 2012 8.965 9.143 8.943 9.004 453,324 +0.06(+0.68%)
Aug 03, 2012 9.065 9.115 8.898 8.943 404,650 -0.04(-0.50%)
Aug 02, 2012 8.876 9.004 8.759 8.987 548,809 +0.30(+3.46%)
Aug 01, 2012 8.893 8.893 8.687 8.687 571,923 -0.13(-1.51%)
Jul 31, 2012 8.737 8.898 8.720 8.821 498,151 +0.08(+0.95%)
Jul 30, 2012 8.720 8.815 8.676 8.737 367,144 +0.00(+0.00%)
Jul 27, 2012 8.587 8.748 8.504 8.737 366,630 +0.18(+2.15%)
Jul 26, 2012 8.554 8.643 8.454 8.554 399,232 +0.09(+1.12%)
Jul 25, 2012 8.587 8.634 8.448 8.459 293,060 -0.10(-1.17%)
Jul 24, 2012 8.759 8.782 8.537 8.559 395,983 -0.17(-1.91%)
Jul 23, 2012 8.604 8.743 8.448 8.726 590,362 +0.00(+0.00%)
Jul 20, 2012 8.843 8.893 8.726 8.726 516,393 -0.16(-1.81%)
Jul 19, 2012 8.960 9.037 8.843 8.887 409,438 -0.07(-0.81%)
Jul 18, 2012 8.932 9.032 8.737 8.960 678,676 -0.02(-0.19%)
Jul 17, 2012 9.015 9.210 8.654 8.976 1,359,474 -0.14(-1.53%)
Jul 16, 2012 9.505 9.538 9.088 9.115 844,838 -0.44(-4.60%)
Jul 13, 2012 9.316 9.705 9.316 9.555 744,725 +0.26(+2.75%)
Jul 12, 2012 9.243 9.321 9.171 9.299 658,725 -0.04(-0.42%)
Jul 11, 2012 9.099 9.405 8.676 9.338 1,220,090 -0.02(-0.19%)
Jul 10, 2012 9.448 9.492 9.280 9.356 827,171 -0.02(-0.23%)
Jul 09, 2012 9.149 9.405 9.046 9.378 959,457 +0.33(+3.67%)
Jul 06, 2012 8.780 9.155 8.780 9.046 1,091,540 +0.18(+2.09%)
Jul 05, 2012 8.725 8.910 8.698 8.861 1,036,807 +0.18(+2.07%)
Jul 03, 2012 8.970 9.130 8.519 8.682 1,229,762 +0.35(+4.24%)
Jul 02, 2012 8.095 8.328 8.046 8.328 705,841 +0.28(+3.51%)
Jun 29, 2012 7.883 8.078 7.877 8.046 891,468 +0.26(+3.35%)
Jun 28, 2012 7.790 7.828 7.725 7.785 350,092 -0.02(-0.28%)
Jun 27, 2012 7.671 7.877 7.665 7.807 678,438 +0.09(+1.13%)
Jun 26, 2012 7.839 7.850 7.714 7.720 394,554 -0.14(-1.73%)
Jun 25, 2012 7.769 7.883 7.676 7.856 366,993 +0.01(+0.07%)
Jun 22, 2012 7.752 7.861 7.741 7.850 1,334,427 +0.11(+1.48%)
Jun 21, 2012 7.828 7.828 7.692 7.736 312,749 -0.10(-1.32%)
Jun 20, 2012 7.698 7.866 7.698 7.839 454,727 +0.10(+1.34%)
Jun 19, 2012 7.752 7.834 7.703 7.736 336,568 -0.01(-0.14%)
Jun 18, 2012 7.774 7.828 7.714 7.747 288,008 -0.09(-1.18%)
Jun 15, 2012 7.785 7.861 7.763 7.839 767,964 +0.03(+0.35%)
Jun 14, 2012 7.725 7.828 7.687 7.812 445,712 +0.10(+1.34%)
Jun 13, 2012 7.611 7.801 7.611 7.709 514,790 +0.07(+0.85%)
Jun 12, 2012 7.942 7.942 7.616 7.643 1,747,769 -0.18(-2.36%)
Jun 11, 2012 8.116 8.116 7.828 7.828 553,275 -0.16(-1.97%)
Jun 08, 2012 8.024 8.040 7.921 7.986 563,751 -0.06(-0.74%)
Jun 07, 2012 8.155 8.182 8.019 8.046 472,700 -0.07(-0.80%)
Jun 06, 2012 7.991 8.116 7.964 8.111 726,761 +0.14(+1.70%)
Jun 05, 2012 7.981 7.997 7.888 7.975 424,146 -0.04(-0.47%)
Jun 04, 2012 7.921 8.068 7.894 8.013 781,031 +0.10(+1.24%)
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.