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 ) 4.360 -0.010 (-0.23%) Streaming Delayed Price Updated: 4:00 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 (%) Nov 30, 2012 8.494 8.562 8.494 8.557 396,301 +0.06(+0.73%) Nov 29, 2012 8.420 8.511 8.363 8.494 304,906 +0.13(+1.50%) Nov 28, 2012 8.295 8.380 8.198 8.369 268,431 +0.03(+0.34%) Nov 27, 2012 8.170 8.420 8.170 8.340 380,269 +0.17(+2.09%) Nov 26, 2012 7.993 8.214 7.965 8.170 331,472 +0.19(+2.35%) Nov 23, 2012 7.988 8.084 7.948 7.982 131,851 +0.02(+0.21%) Nov 21, 2012 7.919 8.044 7.868 7.965 241,988 +0.03(+0.43%) Nov 20, 2012 7.942 7.948 7.823 7.931 387,971 +0.00(+0.00%) Nov 19, 2012 7.777 7.931 7.777 7.931 339,181 +0.20(+2.65%) Nov 16, 2012 7.635 7.726 7.380 7.726 629,427 +0.06(+0.74%) Nov 15, 2012 7.800 7.942 7.624 7.669 537,150 -0.15(-1.96%) Nov 14, 2012 8.153 8.215 7.823 7.823 597,706 -0.34(-4.11%) Nov 13, 2012 8.318 8.332 8.147 8.158 293,822 -0.18(-2.18%) Nov 12, 2012 8.426 8.460 8.312 8.340 162,129 -0.04(-0.48%) Nov 09, 2012 8.375 8.454 8.289 8.380 347,399 -0.02(-0.27%) Nov 08, 2012 8.460 8.562 8.392 8.403 339,093 -0.05(-0.54%) Nov 07, 2012 8.585 8.585 8.420 8.449 452,612 -0.20(-2.37%) Nov 06, 2012 8.727 8.739 8.585 8.653 356,031 +0.07(+0.80%) Nov 05, 2012 8.574 8.687 8.540 8.585 296,250 -0.02(-0.20%) Nov 02, 2012 9.012 9.012 8.363 8.602 852,861 -0.39(-4.36%) 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.