Consolidated Communications Holdings Inc (NQ: CNSL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	3.900	3.965	3.820	3.870	750,832	-0.02(-0.51%)
Apr 27, 2023	3.800	3.917	3.800	3.890	488,174	+0.07(+1.83%)
Apr 26, 2023	3.750	3.860	3.750	3.820	477,650	+0.04(+1.06%)
Apr 25, 2023	3.730	3.820	3.720	3.780	418,375	-0.02(-0.53%)
Apr 24, 2023	3.690	3.890	3.650	3.800	544,184	+0.10(+2.70%)
Apr 21, 2023	3.640	3.775	3.625	3.700	465,859	+0.04(+1.09%)
Apr 20, 2023	3.620	3.710	3.590	3.660	667,916	+0.02(+0.55%)
Apr 19, 2023	3.700	3.700	3.610	3.640	343,092	-0.05(-1.36%)
Apr 18, 2023	3.840	3.850	3.680	3.690	532,590	-0.15(-3.91%)
Apr 17, 2023	3.740	3.910	3.711	3.840	823,196	+0.11(+2.95%)
Apr 14, 2023	3.900	3.950	3.700	3.730	1,820,635	-0.10(-2.61%)
Apr 13, 2023	3.660	3.970	3.540	3.830	12,499,198	+1.07(+38.77%)
Apr 12, 2023	2.930	2.945	2.750	2.760	332,910	-0.14(-4.83%)
Apr 11, 2023	2.940	3.010	2.871	2.900	474,693	-0.02(-0.85%)
Apr 10, 2023	2.880	2.965	2.830	2.925	627,520	+0.05(+1.92%)
Apr 06, 2023	2.690	2.880	2.670	2.870	423,266	+0.21(+7.89%)
Apr 05, 2023	2.490	2.690	2.490	2.660	454,788	+0.17(+6.83%)
Apr 04, 2023	2.530	2.560	2.445	2.490	665,126	-0.05(-1.97%)
Apr 03, 2023	2.610	2.645	2.500	2.540	482,414	-0.04(-1.55%)
Mar 31, 2023	2.440	2.620	2.400	2.580	865,692	+0.17(+7.05%)
Mar 30, 2023	2.290	2.450	2.280	2.410	448,661	+0.16(+7.11%)
Mar 29, 2023	2.240	2.285	2.220	2.250	698,983	+0.02(+0.90%)
Mar 28, 2023	2.180	2.270	2.160	2.230	417,386	+0.04(+1.83%)
Mar 27, 2023	2.180	2.210	2.100	2.190	660,885	+0.04(+1.86%)
Mar 24, 2023	2.180	2.180	2.120	2.150	655,790	-0.07(-3.15%)
Mar 23, 2023	2.310	2.328	2.175	2.220	629,657	-0.09(-3.90%)
Mar 22, 2023	2.410	2.455	2.300	2.310	840,668	-0.09(-3.75%)
Mar 21, 2023	2.430	2.480	2.345	2.400	920,413	-0.01(-0.41%)
Mar 20, 2023	2.490	2.510	2.400	2.410	404,451	-0.08(-3.21%)
Mar 17, 2023	2.490	2.520	2.400	2.490	2,110,987	-0.03(-1.19%)
Mar 16, 2023	2.480	2.615	2.430	2.520	756,332	-0.01(-0.40%)
Mar 15, 2023	2.450	2.590	2.395	2.530	634,775	-0.01(-0.39%)
Mar 14, 2023	2.630	2.890	2.495	2.540	428,984	+0.02(+0.79%)
Mar 13, 2023	2.620	2.720	2.480	2.520	890,988	-0.11(-4.18%)
Mar 10, 2023	2.690	2.735	2.600	2.630	888,330	-0.09(-3.31%)
Mar 09, 2023	2.790	2.910	2.700	2.720	622,106	-0.07(-2.51%)
Mar 08, 2023	2.850	2.920	2.730	2.790	682,804	-0.06(-2.28%)
Mar 07, 2023	2.980	3.030	2.850	2.855	611,058	-0.15(-5.15%)
Mar 06, 2023	3.070	3.090	2.960	3.010	804,524	-0.09(-2.90%)
Mar 03, 2023	3.040	3.110	2.980	3.100	582,866	+0.08(+2.65%)
Mar 02, 2023	2.800	3.125	2.800	3.020	1,266,190	+0.14(+4.86%)
Mar 01, 2023	3.010	3.051	2.850	2.880	1,932,822	-0.15(-4.95%)
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.