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

Historical Prices

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.