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 -0.010 (-0.23%) Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%) Mar 29, 2019 10.58 10.63 10.40 10.55 659,278 +0.02(+0.18%) Mar 28, 2019 10.53 10.65 10.45 10.53 713,520 -0.01(-0.09%) Mar 27, 2019 10.25 10.60 10.25 10.54 932,131 +0.27(+2.64%) Mar 26, 2019 10.11 10.29 10.05 10.27 936,945 +0.23(+2.31%) Mar 25, 2019 9.860 10.09 9.763 10.03 507,234 +0.17(+1.77%) Mar 22, 2019 9.928 9.990 9.821 9.860 538,243 -0.12(-1.16%) Mar 21, 2019 9.638 9.995 9.628 9.976 708,659 +0.36(+3.72%) Mar 20, 2019 9.918 10.01 9.570 9.618 1,704,026 -0.30(-3.02%) Mar 19, 2019 10.29 10.29 9.744 9.918 1,249,125 -0.35(-3.39%) Mar 18, 2019 10.06 10.28 9.976 10.27 1,056,431 +0.17(+1.72%) Mar 15, 2019 9.966 10.13 9.850 10.09 2,803,873 +0.15(+1.56%) Mar 14, 2019 10.15 10.24 9.763 9.937 1,034,057 -0.21(-2.10%) Mar 13, 2019 9.937 10.20 9.812 10.15 1,672,502 +0.23(+2.34%) Mar 12, 2019 9.831 10.12 9.831 9.918 943,753 +0.08(+0.79%) Mar 11, 2019 9.425 9.879 9.425 9.841 970,405 +0.43(+4.52%) Mar 08, 2019 9.396 9.531 9.299 9.415 436,450 -0.01(-0.10%) Mar 07, 2019 9.270 9.570 9.232 9.425 456,820 +0.15(+1.67%) Mar 06, 2019 9.580 9.580 9.164 9.270 587,255 -0.28(-2.94%) Mar 05, 2019 9.396 9.647 9.386 9.551 812,974 +0.18(+1.96%) Mar 04, 2019 9.464 9.483 9.203 9.367 884,612 -0.11(-1.12%) Mar 01, 2019 9.599 9.638 9.396 9.473 696,933 -0.13(-1.31%) Feb 28, 2019 9.609 9.686 9.536 9.599 987,549 +0.00(+0.00%) Feb 27, 2019 9.444 9.647 9.232 9.599 843,761 +0.16(+1.74%) Feb 26, 2019 9.705 9.792 9.386 9.435 1,182,323 -0.27(-2.79%) Feb 25, 2019 10.52 10.59 9.464 9.705 2,060,023 -0.70(-6.69%) Feb 22, 2019 9.918 10.66 9.918 10.40 2,504,182 +0.50(+5.08%) Feb 21, 2019 10.13 10.72 9.400 9.899 1,917,347 -0.08(-0.78%) Feb 20, 2019 10.08 10.18 9.908 9.976 770,776 -0.15(-1.53%) Feb 19, 2019 9.763 10.20 9.435 10.13 1,333,933 +0.06(+0.58%) Feb 15, 2019 9.734 10.14 9.725 10.07 612,933 +0.40(+4.10%) Feb 14, 2019 10.29 10.40 9.638 9.676 1,082,742 -0.72(-6.88%) Feb 13, 2019 10.39 10.52 10.29 10.39 320,973 +0.01(+0.09%) Feb 12, 2019 10.30 10.41 10.22 10.38 340,006 +0.15(+1.51%) Feb 11, 2019 10.07 10.25 10.04 10.23 241,396 +0.18(+1.83%) Feb 08, 2019 10.17 10.18 10.02 10.04 342,725 -0.13(-1.24%) Feb 07, 2019 10.21 10.24 10.02 10.17 290,865 -0.09(-0.85%) Feb 06, 2019 10.33 10.36 10.21 10.26 258,648 -0.06(-0.56%) Feb 05, 2019 10.44 10.57 10.21 10.31 363,431 -0.14(-1.29%) Feb 04, 2019 10.40 10.47 10.26 10.45 289,998 +0.07(+0.65%) Feb 01, 2019 10.35 10.54 10.27 10.38 390,829 +0.06(+0.56%) Jan 31, 2019 10.06 10.33 9.976 10.32 622,320 +0.24(+2.40%) Jan 30, 2019 9.937 10.14 9.763 10.08 382,194 +0.15(+1.56%) Jan 29, 2019 10.01 10.07 9.899 9.928 332,746 -0.12(-1.15%) Jan 28, 2019 10.01 10.17 9.918 10.04 364,271 -0.02(-0.19%) Jan 25, 2019 10.05 10.17 9.986 10.06 301,035 +0.02(+0.19%) Jan 24, 2019 10.07 10.10 9.879 10.04 201,241 -0.09(-0.86%) Jan 23, 2019 10.21 10.23 9.899 10.13 476,818 -0.02(-0.19%) Jan 22, 2019 10.55 10.61 10.04 10.15 768,460 -0.44(-4.11%) Jan 18, 2019 10.31 10.60 10.25 10.59 542,174 +0.33(+3.20%) Jan 17, 2019 10.30 10.39 10.08 10.26 592,299 -0.08(-0.75%) Jan 16, 2019 10.43 10.54 10.28 10.33 447,675 -0.04(-0.37%) Jan 15, 2019 10.13 10.43 10.12 10.37 497,418 +0.23(+2.29%) Jan 14, 2019 10.44 10.48 10.07 10.14 765,132 -0.37(-3.52%) Jan 11, 2019 10.48 10.59 10.34 10.51 739,120 +0.04(+0.36%) Jan 10, 2019 10.43 10.68 10.31 10.47 960,858 +0.02(+0.18%) Jan 09, 2019 10.66 10.70 10.24 10.45 960,939 -0.19(-1.75%) Jan 08, 2019 10.24 10.72 10.24 10.64 1,325,937 +0.01(+0.09%) Jan 07, 2019 10.53 10.96 10.43 10.63 1,238,432 +0.37(+3.64%) Jan 04, 2019 9.707 10.39 9.689 10.26 998,493 +0.67(+7.01%) Jan 03, 2019 9.381 9.847 9.325 9.586 775,524 +0.17(+1.78%) 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.