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 ) 4.320 +0.030 (+0.70%) Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%) Feb 29, 2008 6.609 6.654 6.469 6.500 313,634 -0.14(-2.17%) Feb 28, 2008 6.631 6.879 6.618 6.645 254,365 -0.03(-0.41%) Feb 27, 2008 6.613 6.775 6.586 6.672 273,678 -0.02(-0.27%) Feb 26, 2008 6.563 6.807 6.541 6.690 362,257 +0.13(+1.92%) Feb 25, 2008 6.383 6.586 6.369 6.563 300,144 +0.19(+3.05%) Feb 22, 2008 6.311 6.451 6.135 6.369 284,966 +0.05(+0.86%) Feb 21, 2008 6.581 6.712 6.315 6.315 237,929 -0.21(-3.18%) Feb 20, 2008 6.541 6.559 6.347 6.523 247,206 -0.06(-0.89%) Feb 19, 2008 6.834 6.834 6.518 6.581 290,503 -0.18(-2.60%) Feb 18, 2008 6.636 6.775 6.541 6.757 264,926 +0.00(+0.00%) Feb 15, 2008 6.636 6.775 6.541 6.757 264,926 +0.08(+1.15%) Feb 14, 2008 6.843 6.866 6.622 6.681 188,283 -0.15(-2.24%) Feb 13, 2008 6.735 6.861 6.667 6.834 249,982 +0.18(+2.64%) Feb 12, 2008 6.613 6.766 6.613 6.658 171,442 +0.09(+1.37%) Feb 11, 2008 6.663 6.730 6.541 6.568 259,352 -0.10(-1.49%) Feb 08, 2008 6.803 6.888 6.654 6.667 189,221 -0.17(-2.44%) Feb 07, 2008 6.645 6.915 6.541 6.834 256,865 +0.13(+1.95%) Feb 06, 2008 6.739 6.825 6.658 6.703 253,748 +0.00(+0.07%) Feb 05, 2008 6.821 7.051 6.694 6.699 367,709 -0.29(-4.13%) Feb 04, 2008 7.033 7.136 6.875 6.987 298,497 -0.05(-0.71%) 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.