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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.240 -0.010 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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%)
Jun 01, 2012 7.899 8.061 7.861 7.915 747,001 -0.10(-1.29%)
May 31, 2012 7.981 8.035 7.942 8.019 946,639 +0.01(+0.14%)
May 30, 2012 7.758 8.029 7.758 8.008 961,723 +0.15(+1.94%)
May 29, 2012 7.741 7.861 7.714 7.856 710,970 +0.17(+2.19%)
May 25, 2012 7.546 7.747 7.535 7.687 625,802 +0.10(+1.36%)
May 24, 2012 7.752 7.790 7.502 7.584 1,693,293 -0.21(-2.72%)
May 23, 2012 8.394 8.426 7.426 7.796 3,920,699 -0.81(-9.41%)
May 22, 2012 9.242 9.264 8.579 8.606 1,415,069 -0.62(-6.72%)
May 21, 2012 9.323 9.378 9.111 9.225 514,079 -0.11(-1.22%)
May 18, 2012 9.350 9.459 9.323 9.340 281,138 -0.03(-0.29%)
May 17, 2012 9.552 9.552 9.361 9.367 406,851 -0.18(-1.94%)
May 16, 2012 9.492 9.600 9.476 9.552 310,829 +0.07(+0.69%)
May 15, 2012 9.443 9.568 9.410 9.486 300,794 +0.01(+0.11%)
May 14, 2012 9.671 9.889 9.329 9.476 646,246 -0.22(-2.24%)
May 11, 2012 9.780 9.891 9.655 9.693 308,505 -0.13(-1.33%)
May 10, 2012 10.02 10.03 9.734 9.823 455,277 -0.18(-1.79%)
May 09, 2012 10.01 10.10 9.954 10.00 199,722 -0.06(-0.59%)
May 08, 2012 9.867 10.12 9.867 10.06 307,437 +0.18(+1.82%)
May 07, 2012 9.872 9.906 9.813 9.883 408,919 -0.01(-0.11%)
May 04, 2012 10.09 10.16 9.845 9.894 417,180 -0.20(-1.94%)
May 03, 2012 10.33 10.48 10.06 10.09 376,479 -0.31(-2.98%)
May 02, 2012 10.40 10.48 10.33 10.40 293,100 -0.09(-0.88%)
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.