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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.310 +0.010 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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%)
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.