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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.285 +0.005 (+0.12%)
Streaming Delayed Price Updated: 9:58 AM EDT, Apr 16, 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 (%)
Apr 15, 2024 4.280 4.305 4.280 4.280 926,008 -0.01(-0.23%)
Apr 12, 2024 4.290 4.310 4.290 4.290 170,651 +0.00(+0.00%)
Apr 11, 2024 4.290 4.310 4.290 4.290 617,278 +0.01(+0.23%)
Apr 10, 2024 4.300 4.320 4.280 4.280 563,323 -0.03(-0.70%)
Apr 09, 2024 4.310 4.325 4.310 4.310 433,244 -0.01(-0.23%)
Apr 08, 2024 4.300 4.330 4.300 4.320 479,985 +0.01(+0.23%)
Apr 05, 2024 4.320 4.320 4.300 4.310 373,311 +0.00(+0.00%)
Apr 04, 2024 4.320 4.340 4.310 4.310 573,222 -0.01(-0.23%)
Apr 03, 2024 4.300 4.320 4.300 4.320 211,960 +0.00(+0.00%)
Apr 02, 2024 4.300 4.330 4.300 4.320 382,440 +0.01(+0.23%)
Apr 01, 2024 4.330 4.330 4.300 4.310 288,773 -0.01(-0.23%)
Mar 28, 2024 4.320 4.315 4.310 4.320 352,951 -0.01(-0.23%)
Mar 27, 2024 4.310 4.343 4.310 4.330 535,859 +0.03(+0.70%)
Mar 26, 2024 4.300 4.310 4.300 4.300 261,990 +0.00(+0.00%)
Mar 25, 2024 4.310 4.335 4.295 4.300 499,862 -0.02(-0.46%)
Mar 22, 2024 4.330 4.330 4.305 4.320 342,500 +0.01(+0.23%)
Mar 21, 2024 4.340 4.340 4.310 4.310 421,015 -0.03(-0.69%)
Mar 20, 2024 4.310 4.345 4.300 4.340 308,366 +0.04(+0.93%)
Mar 19, 2024 4.300 4.330 4.295 4.300 169,521 +0.00(+0.00%)
Mar 18, 2024 4.290 4.313 4.270 4.300 393,183 -0.01(-0.23%)
Mar 15, 2024 4.270 4.320 4.260 4.310 930,573 +0.04(+0.94%)
Mar 14, 2024 4.280 4.290 4.265 4.270 263,498 -0.02(-0.47%)
Mar 13, 2024 4.260 4.290 4.260 4.290 208,446 +0.01(+0.23%)
Mar 12, 2024 4.280 4.290 4.240 4.280 395,906 +0.01(+0.23%)
Mar 11, 2024 4.290 4.295 4.260 4.270 228,516 -0.02(-0.47%)
Mar 08, 2024 4.320 4.320 4.230 4.290 342,815 -0.02(-0.46%)
Mar 07, 2024 4.280 4.320 4.270 4.310 386,352 +0.03(+0.70%)
Mar 06, 2024 4.280 4.290 4.260 4.280 285,565 +0.01(+0.23%)
Mar 05, 2024 4.280 4.310 4.260 4.270 472,418 -0.01(-0.23%)
Mar 04, 2024 4.310 4.330 4.260 4.280 648,462 -0.03(-0.70%)
Mar 01, 2024 4.330 4.340 4.305 4.310 743,915 +0.00(+0.00%)
Feb 29, 2024 4.330 4.330 4.300 4.310 465,933 +0.01(+0.23%)
Feb 28, 2024 4.310 4.330 4.300 4.300 333,345 -0.01(-0.23%)
Feb 27, 2024 4.310 4.340 4.310 4.310 471,678 +0.00(+0.00%)
Feb 26, 2024 4.310 4.330 4.310 4.310 443,877 +0.00(+0.00%)
Feb 23, 2024 4.330 4.340 4.300 4.310 492,484 -0.02(-0.46%)
Feb 22, 2024 4.330 4.340 4.310 4.330 361,192 +0.00(+0.00%)
Feb 21, 2024 4.350 4.360 4.330 4.330 635,370 -0.01(-0.23%)
Feb 20, 2024 4.330 4.355 4.320 4.340 423,499 -0.01(-0.23%)
Feb 16, 2024 4.350 4.355 4.330 4.350 613,962 +0.00(+0.00%)
Feb 15, 2024 4.340 4.360 4.325 4.350 910,124 +0.01(+0.23%)
Feb 14, 2024 4.330 4.370 4.330 4.340 811,588 +0.01(+0.23%)
Feb 13, 2024 4.340 4.350 4.330 4.330 756,361 -0.01(-0.23%)
Feb 12, 2024 4.320 4.360 4.320 4.340 1,569,550 +0.02(+0.46%)
Feb 09, 2024 4.340 4.350 4.320 4.320 1,267,543 -0.01(-0.23%)
Feb 08, 2024 4.320 4.350 4.320 4.330 553,949 +0.00(+0.00%)
Feb 07, 2024 4.350 4.360 4.325 4.330 1,080,148 -0.02(-0.46%)
Feb 06, 2024 4.310 4.360 4.310 4.350 1,314,186 +0.02(+0.46%)
Feb 05, 2024 4.310 4.350 4.310 4.330 1,035,954 +0.00(+0.00%)
Feb 02, 2024 4.350 4.360 4.310 4.330 1,345,570 -0.01(-0.23%)
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.