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 ) 4.410 +0.010 (+0.23%) Streaming Delayed Price Updated: 10:42 AM EDT, Jun 3, 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 28, 2023 3.650 3.825 2.785 3.030 2,294,089 -0.94(-23.68%) Feb 27, 2023 3.990 4.030 3.890 3.970 387,696 +0.05(+1.28%) Feb 24, 2023 4.010 4.010 3.850 3.920 272,190 -0.11(-2.73%) Feb 23, 2023 4.210 4.240 3.950 4.030 346,664 -0.17(-4.05%) Feb 22, 2023 4.030 4.290 4.030 4.200 467,586 +0.17(+4.22%) Feb 21, 2023 4.360 4.470 3.991 4.030 386,801 -0.41(-9.23%) Feb 17, 2023 4.310 4.505 4.310 4.440 468,931 +0.15(+3.50%) Feb 16, 2023 4.270 4.470 4.180 4.290 352,418 -0.10(-2.28%) Feb 15, 2023 4.270 4.430 4.240 4.390 147,350 +0.09(+2.09%) Feb 14, 2023 4.300 4.380 4.185 4.300 258,676 -0.04(-0.92%) Feb 13, 2023 4.390 4.390 4.240 4.340 196,496 -0.03(-0.69%) Feb 10, 2023 4.320 4.460 4.250 4.370 418,962 +0.01(+0.23%) Feb 09, 2023 4.340 4.420 4.200 4.360 578,785 +0.09(+2.11%) Feb 08, 2023 4.360 4.360 4.220 4.270 237,330 -0.13(-2.95%) Feb 07, 2023 4.350 4.440 4.300 4.400 210,318 +0.00(+0.00%) Feb 06, 2023 4.530 4.640 4.305 4.400 184,534 -0.19(-4.14%) Feb 03, 2023 4.560 4.695 4.485 4.590 299,692 -0.10(-2.13%) Feb 02, 2023 4.550 4.792 4.550 4.690 268,966 +0.15(+3.30%) 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.