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 ) 4.635 +0.005 (+0.11%) Official Closing Price Updated: 4:15 PM EDT, Oct 31, 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 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%) Oct 01, 2024 4.640 4.650 4.625 4.640 541,910 +0.00(+0.00%) Sep 30, 2024 4.640 4.640 4.620 4.640 235,665 +0.00(+0.11%) Sep 27, 2024 4.630 4.640 4.620 4.635 142,381 +0.01(+0.32%) Sep 26, 2024 4.630 4.630 4.615 4.620 148,834 +0.00(+0.00%) Sep 25, 2024 4.610 4.630 4.600 4.620 396,074 +0.01(+0.22%) Sep 24, 2024 4.610 4.620 4.610 4.610 222,911 +0.00(+0.00%) Sep 23, 2024 4.620 4.640 4.610 4.610 212,871 +0.01(+0.22%) Sep 20, 2024 4.600 4.640 4.600 4.600 2,306,107 -0.04(-0.86%) Sep 19, 2024 4.650 4.650 4.600 4.640 299,559 +0.02(+0.43%) Sep 18, 2024 4.610 4.640 4.610 4.620 227,530 +0.00(+0.00%) Sep 17, 2024 4.640 4.640 4.610 4.620 376,112 -0.01(-0.22%) Sep 16, 2024 4.620 4.640 4.600 4.630 435,743 +0.01(+0.22%) Sep 13, 2024 4.620 4.620 4.600 4.620 194,947 +0.02(+0.43%) Sep 12, 2024 4.570 4.600 4.570 4.600 268,627 +0.02(+0.44%) Sep 11, 2024 4.560 4.580 4.560 4.580 317,712 +0.01(+0.22%) Sep 10, 2024 4.560 4.580 4.560 4.570 268,956 +0.00(+0.00%) Sep 09, 2024 4.630 4.630 4.560 4.570 475,207 +0.00(+0.00%) Sep 06, 2024 4.600 4.600 4.570 4.570 661,086 -0.01(-0.22%) Sep 05, 2024 4.600 4.600 4.580 4.580 336,785 -0.02(-0.43%) Sep 04, 2024 4.560 4.625 4.560 4.600 713,436 +0.04(+0.88%) Sep 03, 2024 4.550 4.570 4.550 4.560 216,270 -0.01(-0.22%) Aug 30, 2024 4.550 4.570 4.550 4.570 217,008 +0.02(+0.44%) Aug 29, 2024 4.550 4.560 4.550 4.550 146,013 +0.00(+0.00%) Aug 28, 2024 4.550 4.560 4.550 4.550 145,110 +0.00(+0.00%) Aug 27, 2024 4.560 4.560 4.550 4.550 101,021 -0.01(-0.22%) Aug 26, 2024 4.570 4.570 4.520 4.560 461,729 -0.01(-0.22%) Aug 23, 2024 4.550 4.570 4.530 4.570 498,872 +0.01(+0.22%) Aug 22, 2024 4.570 4.580 4.550 4.560 358,695 -0.01(-0.22%) Aug 21, 2024 4.580 4.590 4.570 4.570 259,417 -0.01(-0.22%) Aug 20, 2024 4.600 4.600 4.570 4.580 342,683 -0.02(-0.43%) 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%) 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.
