Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Consolidated Communications Holdings Inc (NQ: CNSL ) 4.350 -0.020 (-0.46%) Streaming Delayed Price Updated: 12:35 PM EDT, Jun 14, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 29, 2010 8.812 8.917 8.812 8.893 100,388 +0.02(+0.27%) Oct 28, 2010 8.941 8.997 8.836 8.869 124,636 -0.04(-0.48%) Oct 27, 2010 8.927 8.927 8.759 8.913 165,702 -0.02(-0.27%) Oct 25, 2010 8.980 8.989 8.922 8.937 185,610 -0.02(-0.21%) Oct 22, 2010 8.913 8.956 8.865 8.956 150,970 +0.05(+0.59%) Oct 21, 2010 8.994 9.028 8.841 8.903 234,991 -0.07(-0.75%) Oct 20, 2010 8.946 9.004 8.879 8.970 165,162 +0.08(+0.86%) Oct 19, 2010 8.946 9.013 8.860 8.893 223,310 -0.12(-1.33%) Oct 18, 2010 8.975 9.013 8.913 9.013 285,199 +0.03(+0.32%) Oct 15, 2010 9.057 9.071 8.980 8.985 362,311 -0.04(-0.43%) Oct 14, 2010 8.941 9.028 8.939 9.023 435,226 +0.00(+0.05%) Oct 13, 2010 8.860 9.052 8.826 9.018 453,939 -0.02(-0.17%) Oct 12, 2010 9.057 9.062 8.968 9.034 704,122 -0.02(-0.21%) Oct 11, 2010 9.001 9.057 8.996 9.053 419,936 +0.06(+0.68%) Oct 08, 2010 8.926 9.020 8.893 8.992 479,877 +0.07(+0.74%) Oct 07, 2010 8.940 8.949 8.883 8.926 542,376 +0.00(+0.05%) Oct 06, 2010 8.874 8.940 8.874 8.921 449,912 +0.03(+0.32%) Oct 05, 2010 8.803 8.902 8.803 8.893 376,951 +0.10(+1.18%) Oct 04, 2010 8.822 8.860 8.719 8.789 305,872 -0.01(-0.16%) 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.