Consolidated Communications Holdings, Inc. - Common Stock (NQ: CNSL )

4.660 -0.020 (-0.43%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	4.680	4.690	4.660	4.660	4,241,238	-0.02(-0.43%)
Dec 19, 2024	4.680	4.700	4.680	4.680	2,824,325	+0.00(+0.00%)
Dec 18, 2024	4.690	4.700	4.680	4.680	2,618,123	+0.00(+0.00%)
Dec 17, 2024	4.690	4.700	4.680	4.680	4,488,019	-0.02(-0.43%)
Dec 16, 2024	4.700	4.700	4.690	4.700	455,741	+0.00(+0.00%)
Dec 13, 2024	4.690	4.700	4.690	4.700	323,077	+0.01(+0.21%)
Dec 12, 2024	4.700	4.700	4.690	4.690	423,905	+0.00(+0.00%)
Dec 11, 2024	4.700	4.700	4.690	4.690	465,591	-0.01(-0.21%)
Dec 10, 2024	4.690	4.700	4.690	4.700	656,352	+0.01(+0.21%)
Dec 09, 2024	4.690	4.710	4.680	4.690	1,720,647	+0.00(+0.00%)
Dec 06, 2024	4.690	4.700	4.675	4.690	1,211,865	+0.00(+0.00%)
Dec 05, 2024	4.690	4.710	4.680	4.690	938,495	+0.00(+0.00%)
Dec 04, 2024	4.680	4.690	4.680	4.690	464,406	+0.01(+0.21%)
Dec 03, 2024	4.680	4.690	4.672	4.680	911,866	+0.00(+0.00%)
Dec 02, 2024	4.670	4.700	4.670	4.680	1,373,359	+0.01(+0.21%)
Nov 29, 2024	4.670	4.690	4.670	4.670	677,860	+0.00(+0.00%)
Nov 27, 2024	4.680	4.710	4.670	4.670	988,730	+0.00(+0.00%)
Nov 26, 2024	4.630	4.715	4.630	4.670	1,688,662	+0.04(+0.86%)
Nov 25, 2024	4.620	4.640	4.620	4.630	387,117	+0.00(+0.00%)
Nov 22, 2024	4.640	4.640	4.620	4.630	258,849	+0.00(+0.00%)
Nov 21, 2024	4.640	4.640	4.620	4.630	568,096	+0.00(+0.00%)
Nov 20, 2024	4.630	4.630	4.620	4.630	273,352	+0.00(+0.00%)
Nov 19, 2024	4.650	4.650	4.610	4.630	576,356	+0.01(+0.22%)
Nov 18, 2024	4.630	4.640	4.620	4.620	304,514	-0.01(-0.22%)
Nov 15, 2024	4.630	4.630	4.600	4.630	597,859	+0.03(+0.65%)
Nov 14, 2024	4.620	4.630	4.600	4.600	767,441	-0.02(-0.43%)
Nov 13, 2024	4.650	4.650	4.610	4.620	563,694	-0.01(-0.22%)
Nov 12, 2024	4.670	4.670	4.630	4.630	376,337	-0.04(-0.86%)
Nov 11, 2024	4.670	4.670	4.660	4.670	312,374	+0.01(+0.21%)
Nov 08, 2024	4.680	4.680	4.640	4.660	397,452	+0.00(+0.00%)
Nov 07, 2024	4.660	4.660	4.640	4.660	366,687	+0.00(+0.00%)
Nov 06, 2024	4.670	4.700	4.650	4.660	552,462	+0.01(+0.22%)
Nov 05, 2024	4.640	4.650	4.630	4.650	211,301	+0.01(+0.22%)
Nov 04, 2024	4.640	4.640	4.630	4.640	272,448	+0.00(+0.00%)
Nov 01, 2024	4.630	4.650	4.625	4.640	289,289	+0.00(+0.11%)
Oct 31, 2024	4.630	4.640	4.625	4.635	173,223	+0.00(+0.11%)
Oct 30, 2024	4.630	4.640	4.630	4.630	230,158	+0.00(+0.00%)
Oct 29, 2024	4.630	4.640	4.630	4.630	198,744	+0.00(+0.00%)
Oct 28, 2024	4.640	4.640	4.630	4.630	142,405	+0.00(+0.00%)
Oct 25, 2024	4.630	4.640	4.625	4.630	149,313	-0.01(-0.22%)
Oct 24, 2024	4.630	4.640	4.630	4.640	170,196	+0.00(+0.00%)
Oct 23, 2024	4.630	4.640	4.630	4.640	263,031	+0.01(+0.22%)
Oct 22, 2024	4.630	4.640	4.620	4.630	283,488	+0.00(+0.00%)
Oct 21, 2024	4.630	4.640	4.630	4.630	329,544	+0.00(+0.00%)
Oct 18, 2024	4.630	4.640	4.630	4.630	270,348	+0.00(+0.00%)
Oct 17, 2024	4.650	4.650	4.630	4.630	121,835	-0.01(-0.22%)
Oct 16, 2024	4.640	4.650	4.630	4.640	143,283	+0.01(+0.22%)
Oct 15, 2024	4.630	4.650	4.625	4.630	212,494	+0.00(+0.00%)
Oct 14, 2024	4.630	4.640	4.605	4.630	131,916	-0.01(-0.22%)
Oct 11, 2024	4.630	4.640	4.630	4.640	95,064	+0.01(+0.22%)
Oct 10, 2024	4.620	4.630	4.620	4.630	220,560	+0.00(+0.00%)
Oct 09, 2024	4.620	4.630	4.610	4.630	391,885	+0.00(+0.00%)
Oct 08, 2024	4.620	4.630	4.620	4.630	544,417	+0.01(+0.22%)
Oct 07, 2024	4.630	4.650	4.615	4.620	171,568	-0.01(-0.22%)
Oct 04, 2024	4.650	4.650	4.630	4.630	419,443	-0.01(-0.22%)
Oct 03, 2024	4.640	4.650	4.630	4.640	333,615	-0.01(-0.22%)
Oct 02, 2024	4.640	4.650	4.640	4.650	182,059	+0.01(+0.22%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.