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 ) 4.400 +0.010 (+0.23%) Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%) Jun 30, 2021 8.670 8.890 8.650 8.790 426,471 +0.09(+1.03%) Jun 29, 2021 8.760 8.840 8.675 8.700 265,158 +0.00(+0.00%) Jun 28, 2021 8.850 8.900 8.560 8.700 332,636 -0.14(-1.58%) Jun 25, 2021 8.900 9.030 8.810 8.840 1,213,632 -0.07(-0.79%) Jun 24, 2021 8.800 8.950 8.750 8.910 314,856 +0.12(+1.37%) Jun 23, 2021 8.880 8.980 8.740 8.790 323,938 -0.10(-1.12%) Jun 22, 2021 9.080 9.140 8.870 8.890 372,736 -0.15(-1.66%) Jun 21, 2021 8.880 9.070 8.810 9.040 323,330 +0.25(+2.84%) Jun 18, 2021 8.760 9.040 8.750 8.790 1,988,724 -0.04(-0.45%) Jun 17, 2021 8.600 8.850 8.600 8.830 426,893 +0.20(+2.32%) Jun 16, 2021 8.730 8.730 8.600 8.630 430,488 -0.11(-1.26%) Jun 15, 2021 8.430 8.770 8.430 8.740 358,864 +0.33(+3.92%) Jun 14, 2021 8.290 8.520 8.290 8.410 410,399 +0.12(+1.45%) Jun 11, 2021 8.230 8.330 8.170 8.290 289,659 +0.05(+0.61%) Jun 10, 2021 8.260 8.340 8.180 8.240 239,099 +0.05(+0.61%) Jun 09, 2021 8.020 8.248 7.870 8.190 544,773 +0.09(+1.11%) Jun 08, 2021 8.030 8.170 7.860 8.100 476,551 +0.02(+0.25%) Jun 07, 2021 8.370 8.491 8.060 8.080 540,459 -0.31(-3.69%) Jun 04, 2021 9.200 9.335 8.290 8.390 500,947 -0.83(-9.00%) Jun 03, 2021 9.250 9.410 8.775 9.220 820,923 -0.40(-4.16%) Jun 02, 2021 9.680 9.690 9.390 9.620 764,359 +0.03(+0.31%) Jun 01, 2021 9.410 9.650 9.340 9.590 585,180 +0.23(+2.46%) May 28, 2021 9.470 9.550 9.270 9.360 510,355 -0.13(-1.37%) May 27, 2021 9.385 9.890 9.240 9.490 845,710 +0.44(+4.86%) May 26, 2021 8.760 9.060 8.740 9.050 435,841 +0.22(+2.49%) May 25, 2021 9.060 9.130 8.810 8.830 308,360 -0.25(-2.75%) May 24, 2021 9.040 9.220 9.030 9.080 280,223 +0.02(+0.22%) May 21, 2021 9.110 9.220 9.040 9.060 220,493 -0.06(-0.66%) May 20, 2021 9.030 9.163 8.880 9.120 184,274 +0.08(+0.88%) May 19, 2021 8.960 9.100 8.740 9.040 236,477 -0.02(-0.22%) May 18, 2021 9.250 9.260 8.960 9.060 303,757 -0.19(-2.05%) May 17, 2021 9.040 9.330 9.010 9.250 419,993 +0.20(+2.21%) May 14, 2021 8.690 9.080 8.640 9.050 365,970 +0.44(+5.11%) May 13, 2021 8.280 8.690 8.180 8.610 628,819 +0.34(+4.11%) May 12, 2021 8.100 8.600 8.090 8.270 522,387 -0.01(-0.12%) May 11, 2021 8.450 8.650 8.190 8.280 552,139 -0.18(-2.13%) May 10, 2021 8.218 9.085 8.030 8.460 1,304,189 +0.32(+3.93%) May 07, 2021 8.070 8.200 7.975 8.140 301,351 +0.07(+0.87%) May 06, 2021 7.610 8.070 7.610 8.070 471,644 +0.51(+6.75%) May 05, 2021 7.490 7.600 7.390 7.560 316,826 +0.09(+1.20%) May 04, 2021 7.450 7.670 7.360 7.470 380,604 -0.03(-0.40%) May 03, 2021 7.290 7.690 7.290 7.500 971,501 +0.30(+4.17%) Apr 30, 2021 7.100 7.370 7.070 7.200 1,078,600 +0.03(+0.42%) Apr 29, 2021 6.940 7.190 6.700 7.170 919,656 +0.52(+7.82%) Apr 28, 2021 6.730 6.740 6.613 6.650 291,426 -0.04(-0.60%) Apr 27, 2021 6.830 6.850 6.680 6.690 422,941 -0.14(-2.05%) Apr 26, 2021 6.950 6.990 6.790 6.830 444,417 -0.05(-0.73%) Apr 23, 2021 6.850 7.010 6.760 6.880 363,100 +0.04(+0.58%) Apr 22, 2021 6.870 7.000 6.740 6.840 457,875 +0.02(+0.29%) Apr 21, 2021 6.660 6.910 6.570 6.820 238,636 +0.15(+2.25%) Apr 20, 2021 6.830 6.870 6.470 6.670 448,736 -0.25(-3.68%) Apr 19, 2021 6.770 6.980 6.720 6.925 580,995 +0.12(+1.69%) Apr 16, 2021 6.650 6.850 6.600 6.810 378,200 +0.20(+3.10%) Apr 15, 2021 6.500 6.650 6.430 6.605 321,761 +0.15(+2.24%) Apr 14, 2021 6.440 6.570 6.410 6.460 310,751 +0.02(+0.31%) Apr 13, 2021 6.580 6.580 6.400 6.440 291,725 -0.13(-1.98%) Apr 12, 2021 6.610 6.690 6.515 6.570 266,258 +0.02(+0.23%) Apr 09, 2021 6.690 6.750 6.520 6.555 381,800 -0.10(-1.43%) Apr 08, 2021 6.650 6.740 6.530 6.650 376,127 -0.01(-0.15%) Apr 07, 2021 6.910 6.910 6.640 6.660 285,555 -0.23(-3.34%) Apr 06, 2021 6.840 7.040 6.770 6.890 298,344 +0.03(+0.44%) Apr 05, 2021 6.760 7.000 6.670 6.860 540,485 +0.21(+3.16%) 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.