ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Consolidated Communications Holdings Inc (NQ: CNSL )

4.580 -0.020 (-0.43%)
Streaming Delayed Price Updated: 11:05 AM EDT, Aug 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 19, 2024 4.580 4.600 4.570 4.600 332,984 +0.03(+0.66%)
Aug 16, 2024 4.570 4.580 4.560 4.570 340,042 +0.00(+0.00%)
Aug 15, 2024 4.600 4.600 4.570 4.570 252,870 +0.00(+0.00%)
Aug 14, 2024 4.570 4.590 4.570 4.570 269,967 +0.00(+0.00%)
Aug 13, 2024 4.590 4.590 4.570 4.570 241,350 +0.00(+0.00%)
Aug 12, 2024 4.580 4.580 4.570 4.570 320,042 -0.03(-0.65%)
Aug 09, 2024 4.560 4.600 4.550 4.600 293,298 +0.03(+0.66%)
Aug 08, 2024 4.580 4.580 4.540 4.570 278,591 +0.00(+0.00%)
Aug 07, 2024 4.550 4.570 4.540 4.570 357,411 +0.04(+0.88%)
Aug 06, 2024 4.500 4.560 4.470 4.530 508,906 -0.01(-0.22%)
Aug 05, 2024 4.550 4.570 4.520 4.540 1,010,638 -0.03(-0.66%)
Aug 02, 2024 4.580 4.590 4.560 4.570 530,755 -0.03(-0.65%)
Aug 01, 2024 4.610 4.610 4.580 4.600 425,915 +0.00(+0.00%)
Jul 31, 2024 4.610 4.615 4.600 4.600 842,391 -0.02(-0.43%)
Jul 30, 2024 4.600 4.620 4.570 4.620 906,112 +0.03(+0.65%)
Jul 29, 2024 4.570 4.590 4.560 4.590 606,709 +0.01(+0.22%)
Jul 26, 2024 4.550 4.610 4.550 4.580 1,219,063 +0.06(+1.33%)
Jul 25, 2024 4.490 4.520 4.480 4.520 741,785 +0.03(+0.67%)
Jul 24, 2024 4.480 4.490 4.470 4.490 290,867 +0.01(+0.22%)
Jul 23, 2024 4.490 4.500 4.470 4.480 607,613 -0.02(-0.44%)
Jul 22, 2024 4.480 4.500 4.470 4.500 393,240 +0.04(+0.90%)
Jul 19, 2024 4.470 4.480 4.440 4.460 306,880 +0.01(+0.22%)
Jul 18, 2024 4.500 4.520 4.450 4.450 1,563,179 -0.05(-1.11%)
Jul 17, 2024 4.500 4.510 4.470 4.500 815,538 +0.00(+0.00%)
Jul 16, 2024 4.460 4.545 4.450 4.500 814,319 +0.06(+1.35%)
Jul 15, 2024 4.470 4.470 4.440 4.440 493,680 +0.00(+0.00%)
Jul 12, 2024 4.460 4.470 4.430 4.440 813,892 -0.01(-0.22%)
Jul 11, 2024 4.420 4.450 4.410 4.450 462,596 +0.04(+0.91%)
Jul 10, 2024 4.390 4.410 4.390 4.410 167,798 +0.02(+0.46%)
Jul 09, 2024 4.400 4.420 4.390 4.390 215,405 -0.02(-0.45%)
Jul 08, 2024 4.400 4.440 4.400 4.410 229,864 +0.02(+0.46%)
Jul 05, 2024 4.390 4.415 4.390 4.390 720,423 -0.01(-0.23%)
Jul 03, 2024 4.410 4.410 4.390 4.400 65,226 +0.01(+0.23%)
Jul 02, 2024 4.390 4.400 4.380 4.390 466,488 +0.00(+0.00%)
Jul 01, 2024 4.400 4.400 4.380 4.390 537,293 -0.01(-0.23%)
Jun 28, 2024 4.400 4.400 4.385 4.400 1,815,414 +0.01(+0.23%)
Jun 27, 2024 4.370 4.400 4.350 4.390 311,186 +0.04(+0.92%)
Jun 26, 2024 4.340 4.360 4.330 4.350 329,111 +0.00(+0.00%)
Jun 25, 2024 4.350 4.370 4.340 4.350 291,565 -0.01(-0.23%)
Jun 24, 2024 4.360 4.390 4.340 4.360 289,947 +0.01(+0.23%)
Jun 21, 2024 4.360 4.390 4.340 4.350 1,805,323 +0.00(+0.00%)
Jun 20, 2024 4.300 4.360 4.300 4.350 435,976 +0.03(+0.69%)
Jun 18, 2024 4.300 4.330 4.300 4.320 218,528 +0.03(+0.70%)
Jun 17, 2024 4.340 4.340 4.290 4.290 775,600 -0.07(-1.61%)
Jun 14, 2024 4.360 4.365 4.340 4.360 266,029 -0.01(-0.23%)
Jun 13, 2024 4.390 4.390 4.370 4.370 184,384 -0.03(-0.68%)
Jun 12, 2024 4.380 4.400 4.380 4.400 275,693 +0.00(+0.00%)
Jun 11, 2024 4.380 4.400 4.320 4.400 318,858 +0.00(+0.00%)
Jun 10, 2024 4.390 4.400 4.390 4.400 441,117 +0.01(+0.23%)
Jun 07, 2024 4.390 4.400 4.390 4.390 247,253 +0.00(+0.00%)
Jun 06, 2024 4.390 4.400 4.390 4.390 229,581 -0.01(-0.23%)
Jun 05, 2024 4.400 4.400 4.390 4.400 238,850 +0.01(+0.23%)
Jun 04, 2024 4.420 4.420 4.390 4.390 510,481 -0.03(-0.68%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.