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: 2:54 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 (%) Apr 30, 2007 9.261 9.455 8.959 8.972 218,607 -0.25(-2.74%) Apr 27, 2007 9.202 9.256 9.094 9.225 265,524 +0.01(+0.15%) Apr 26, 2007 9.225 9.279 9.180 9.211 103,685 +0.02(+0.20%) Apr 25, 2007 9.247 9.247 9.171 9.193 143,947 +0.01(+0.10%) Apr 24, 2007 9.329 9.342 9.130 9.184 153,798 -0.06(-0.68%) Apr 23, 2007 9.275 9.356 9.238 9.247 119,030 -0.05(-0.53%) Apr 20, 2007 9.247 9.356 9.108 9.297 246,280 +0.11(+1.18%) Apr 19, 2007 9.333 9.360 9.162 9.189 159,026 -0.21(-2.21%) Apr 18, 2007 9.450 9.554 9.387 9.396 163,129 -0.08(-0.86%) Apr 17, 2007 9.586 9.586 9.437 9.478 142,355 -0.13(-1.36%) Apr 16, 2007 9.622 9.649 9.536 9.608 112,756 -0.01(-0.09%) Apr 13, 2007 9.509 9.622 9.459 9.617 174,730 +0.12(+1.28%) Apr 12, 2007 9.270 9.514 9.256 9.496 180,941 +0.21(+2.23%) Apr 11, 2007 9.247 9.347 9.247 9.288 336,702 -0.24(-2.51%) Apr 10, 2007 9.360 9.581 9.351 9.527 214,054 +0.21(+2.28%) Apr 09, 2007 9.306 9.437 9.293 9.315 449,122 +0.04(+0.44%) Apr 05, 2007 9.243 9.320 9.192 9.275 95,183 +0.06(+0.64%) Apr 04, 2007 9.175 9.234 9.139 9.216 83,432 +0.01(+0.15%) Apr 03, 2007 9.112 9.247 9.112 9.202 145,918 +0.11(+1.24%) 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.