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 ) 4.600 -0.040 (-0.86%) Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2024 4.320 4.340 4.320 4.320 405,475 +0.00(+0.00%) Apr 29, 2024 4.290 4.330 4.265 4.320 492,778 +0.05(+1.17%) Apr 26, 2024 4.240 4.270 4.230 4.270 243,061 +0.03(+0.71%) Apr 25, 2024 4.230 4.250 4.220 4.240 310,624 +0.00(+0.00%) Apr 24, 2024 4.240 4.260 4.200 4.240 941,289 -0.01(-0.24%) Apr 23, 2024 4.250 4.260 4.230 4.250 2,156,103 +0.02(+0.47%) Apr 22, 2024 4.270 4.270 4.185 4.230 1,853,200 -0.04(-0.94%) Apr 19, 2024 4.250 4.270 4.250 4.270 1,054,753 +0.02(+0.47%) Apr 18, 2024 4.270 4.280 4.240 4.250 1,019,568 -0.02(-0.47%) Apr 17, 2024 4.280 4.295 4.270 4.270 984,215 -0.01(-0.23%) Apr 16, 2024 4.280 4.300 4.280 4.280 608,300 +0.00(+0.00%) Apr 15, 2024 4.280 4.305 4.280 4.280 926,008 -0.01(-0.23%) Apr 12, 2024 4.290 4.310 4.290 4.290 170,651 +0.00(+0.00%) Apr 11, 2024 4.290 4.310 4.290 4.290 617,278 +0.01(+0.23%) Apr 10, 2024 4.300 4.320 4.280 4.280 563,323 -0.03(-0.70%) Apr 09, 2024 4.310 4.325 4.310 4.310 433,244 -0.01(-0.23%) Apr 08, 2024 4.300 4.330 4.300 4.320 479,985 +0.01(+0.23%) Apr 05, 2024 4.320 4.320 4.300 4.310 373,311 +0.00(+0.00%) Apr 04, 2024 4.320 4.340 4.310 4.310 573,222 -0.01(-0.23%) Apr 03, 2024 4.300 4.320 4.300 4.320 211,960 +0.00(+0.00%) Apr 02, 2024 4.300 4.330 4.300 4.320 382,440 +0.01(+0.23%) 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.