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 ) 4.390 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%) Nov 30, 2010 8.884 8.901 8.812 8.845 417,430 -0.07(-0.81%) Nov 29, 2010 8.999 9.028 8.860 8.917 411,645 -0.08(-0.91%) Nov 26, 2010 8.999 9.037 8.985 8.999 104,497 -0.04(-0.43%) Nov 24, 2010 8.985 9.037 9.037 9.037 157,193 +0.08(+0.86%) Nov 23, 2010 8.927 8.965 8.898 8.961 164,560 -0.03(-0.37%) Nov 22, 2010 8.985 9.009 8.941 8.994 224,906 -0.01(-0.16%) Nov 19, 2010 8.941 9.023 8.860 9.009 245,128 +0.08(+0.86%) Nov 18, 2010 8.874 8.975 8.874 8.932 282,083 +0.10(+1.14%) Nov 17, 2010 8.812 8.874 8.778 8.831 212,857 +0.01(+0.11%) Nov 16, 2010 8.917 8.917 8.740 8.821 286,531 -0.15(-1.66%) Nov 15, 2010 8.922 9.028 8.922 8.970 151,601 +0.05(+0.54%) Nov 12, 2010 8.932 8.989 8.898 8.922 201,507 -0.08(-0.85%) Nov 11, 2010 8.941 9.028 8.866 8.999 283,601 -0.02(-0.21%) Nov 10, 2010 8.879 9.047 8.821 9.018 359,852 +0.17(+1.90%) Nov 09, 2010 8.913 8.937 8.833 8.850 253,410 -0.06(-0.70%) Nov 08, 2010 8.826 8.965 8.769 8.913 319,663 +0.02(+0.22%) Nov 05, 2010 9.009 9.009 8.754 8.893 488,445 -0.15(-1.65%) Nov 04, 2010 8.989 9.052 8.961 9.042 336,604 +0.06(+0.64%) Nov 03, 2010 9.028 9.037 8.913 8.985 208,596 -0.04(-0.43%) Nov 02, 2010 8.941 9.023 8.869 9.023 249,578 +0.19(+2.12%) 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.