Consolidated Communications Holdings Inc (NQ: CNSL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	4.934	4.951	4.872	4.884	292,717	+0.02(+0.34%)
Jun 29, 2009	4.972	4.972	4.838	4.867	319,452	-0.12(-2.34%)
Jun 26, 2009	4.876	4.997	4.822	4.984	828,027	+0.09(+1.88%)
Jun 25, 2009	4.755	4.901	4.717	4.893	255,843	+0.10(+2.18%)
Jun 24, 2009	4.834	4.884	4.751	4.788	274,599	-0.02(-0.35%)
Jun 23, 2009	4.922	4.926	4.730	4.805	318,066	-0.09(-1.87%)
Jun 22, 2009	4.918	4.968	4.855	4.897	321,039	-0.03(-0.68%)
Jun 19, 2009	5.005	5.038	4.905	4.930	540,884	-0.01(-0.25%)
Jun 18, 2009	4.851	4.963	4.838	4.943	286,977	+0.09(+1.80%)
Jun 17, 2009	4.713	4.897	4.709	4.855	388,667	+0.15(+3.28%)
Jun 16, 2009	4.751	4.751	4.684	4.701	385,365	+0.03(+0.63%)
Jun 15, 2009	4.717	4.726	4.588	4.671	190,882	-0.08(-1.75%)
Jun 12, 2009	4.692	4.759	4.592	4.755	271,305	+0.07(+1.51%)
Jun 11, 2009	4.663	4.788	4.621	4.684	410,784	+0.09(+1.91%)
Jun 10, 2009	4.455	4.621	4.275	4.596	920,495	+0.19(+4.36%)
Jun 09, 2009	4.517	4.588	4.388	4.405	644,196	-0.07(-1.49%)
Jun 08, 2009	4.571	4.584	4.380	4.471	875,153	-0.03(-0.56%)
Jun 05, 2009	4.525	4.713	4.430	4.496	712,221	+0.10(+2.28%)
Jun 04, 2009	4.425	4.467	4.335	4.396	207,008	+0.01(+0.29%)
Jun 03, 2009	4.254	4.442	4.254	4.384	489,622	+0.11(+2.64%)
Jun 02, 2009	4.354	4.450	4.171	4.271	720,541	-0.09(-2.10%)
Jun 01, 2009	4.350	4.434	4.284	4.363	460,072	+0.07(+1.65%)
May 29, 2009	4.438	4.484	4.188	4.292	639,732	-0.15(-3.38%)
May 28, 2009	4.517	4.517	4.405	4.442	349,997	-0.03(-0.56%)
May 27, 2009	4.480	4.567	4.455	4.467	319,068	-0.03(-0.65%)
May 26, 2009	4.450	4.676	4.450	4.496	408,648	+0.05(+1.13%)
May 22, 2009	4.617	4.630	4.430	4.446	308,325	-0.14(-3.00%)
May 21, 2009	4.655	4.713	4.509	4.584	312,367	-0.09(-1.96%)
May 20, 2009	4.822	4.826	4.651	4.676	361,263	-0.11(-2.27%)
May 19, 2009	4.817	4.817	4.634	4.784	464,474	-0.09(-1.80%)
May 18, 2009	4.792	4.959	4.792	4.872	287,534	+0.10(+2.19%)
May 15, 2009	4.822	4.822	4.676	4.767	337,712	-0.06(-1.30%)
May 14, 2009	4.638	4.909	4.609	4.830	388,959	+0.21(+4.51%)
May 13, 2009	4.684	4.722	4.588	4.621	292,569	-0.13(-2.64%)
May 12, 2009	4.722	4.905	4.680	4.747	260,825	+0.04(+0.89%)
May 11, 2009	4.968	5.013	4.621	4.705	655,512	-0.35(-6.93%)
May 08, 2009	4.809	5.064	4.809	5.055	459,216	+0.30(+6.41%)
May 07, 2009	4.738	4.922	4.722	4.751	385,492	+0.03(+0.62%)
May 06, 2009	4.838	4.838	4.605	4.722	254,313	-0.06(-1.22%)
May 05, 2009	4.888	4.922	4.659	4.780	386,341	-0.14(-2.88%)
May 04, 2009	4.838	4.934	4.788	4.922	312,367	+0.17(+3.51%)
May 01, 2009	4.747	4.809	4.680	4.755	313,895	+0.06(+1.33%)
Apr 30, 2009	4.851	4.909	4.692	4.692	246,373	-0.13(-2.60%)
Apr 29, 2009	4.684	4.859	4.671	4.817	247,485	+0.16(+3.40%)
Apr 28, 2009	4.605	4.792	4.592	4.659	351,903	+0.02(+0.45%)
Apr 27, 2009	4.634	4.751	4.596	4.638	286,280	-0.08(-1.59%)
Apr 24, 2009	4.742	4.813	4.609	4.713	427,792	+0.03(+0.53%)
Apr 23, 2009	4.759	4.817	4.596	4.688	483,926	-0.08(-1.66%)
Apr 22, 2009	4.646	4.901	4.646	4.767	231,041	+0.04(+0.88%)
Apr 21, 2009	4.621	4.809	4.592	4.726	361,778	+0.10(+2.07%)
Apr 20, 2009	4.717	4.788	4.592	4.630	340,462	-0.24(-4.97%)
Apr 17, 2009	4.888	4.901	4.776	4.872	239,619	+0.01(+0.17%)
Apr 16, 2009	4.859	4.934	4.730	4.863	366,453	+0.04(+0.87%)
Apr 15, 2009	4.684	4.847	4.684	4.822	230,187	+0.12(+2.48%)
Apr 14, 2009	4.767	4.767	4.646	4.705	309,337	-0.13(-2.59%)
Apr 13, 2009	4.913	4.913	4.676	4.830	470,367	-0.02(-0.46%)
Apr 09, 2009	4.646	4.856	4.582	4.852	647,832	+0.27(+6.00%)
Apr 08, 2009	4.501	4.578	4.372	4.578	394,908	+0.21(+4.71%)
Apr 07, 2009	4.493	4.630	4.372	4.372	366,632	-0.17(-3.82%)
Apr 06, 2009	4.557	4.610	4.481	4.545	452,602	-0.06(-1.31%)
Apr 03, 2009	4.416	4.606	4.364	4.606	309,327	+0.19(+4.39%)
Apr 02, 2009	4.396	4.489	4.271	4.412	629,208	+0.13(+3.02%)

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.