Consolidated Communications Holdings Inc (NQ: CNSL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	17.71	17.83	17.48	17.58	198,230	-0.11(-0.63%)
Apr 28, 2016	17.76	17.90	17.64	17.69	191,303	-0.06(-0.34%)
Apr 27, 2016	17.74	17.89	17.52	17.75	173,563	+0.06(+0.34%)
Apr 26, 2016	17.62	17.75	17.34	17.69	275,433	+0.19(+1.06%)
Apr 25, 2016	17.63	17.65	17.41	17.50	216,492	-0.13(-0.72%)
Apr 22, 2016	17.47	17.70	17.41	17.63	279,662	+0.13(+0.77%)
Apr 21, 2016	17.92	17.96	17.42	17.50	265,530	-0.42(-2.36%)
Apr 20, 2016	18.07	18.14	17.89	17.92	165,045	-0.12(-0.66%)
Apr 19, 2016	18.05	18.17	17.94	18.04	160,471	+0.06(+0.33%)
Apr 18, 2016	17.94	18.00	17.76	17.98	187,406	+0.05(+0.29%)
Apr 15, 2016	17.57	17.94	17.55	17.93	231,775	+0.26(+1.47%)
Apr 14, 2016	17.79	17.82	17.56	17.67	224,721	-0.10(-0.59%)
Apr 13, 2016	17.99	18.20	17.65	17.77	328,930	-0.08(-0.47%)
Apr 12, 2016	17.79	17.94	17.61	17.86	430,666	+0.13(+0.74%)
Apr 11, 2016	17.59	17.77	17.50	17.72	481,579	-0.01(-0.04%)
Apr 08, 2016	17.77	17.85	17.58	17.73	271,955	+0.07(+0.41%)
Apr 07, 2016	17.70	17.86	17.50	17.66	285,768	-0.21(-1.19%)
Apr 06, 2016	17.96	18.06	17.65	17.87	178,334	-0.01(-0.08%)
Apr 05, 2016	18.12	18.27	17.66	17.88	453,132	-0.48(-2.59%)
Apr 04, 2016	18.54	18.80	18.10	18.36	506,432	-0.61(-3.20%)
Apr 01, 2016	18.64	19.09	18.30	18.97	363,527	+0.12(+0.62%)
Mar 31, 2016	18.70	18.95	18.61	18.85	750,330	+0.07(+0.39%)
Mar 30, 2016	18.79	18.96	18.44	18.78	315,232	+0.14(+0.75%)
Mar 29, 2016	17.85	18.67	17.78	18.64	411,528	+0.86(+4.81%)
Mar 28, 2016	17.56	17.93	17.50	17.78	337,789	+0.34(+1.97%)
Mar 24, 2016	17.20	17.44	17.44	17.44	205,936	+0.21(+1.23%)
Mar 23, 2016	17.41	17.59	17.15	17.23	264,220	-0.18(-1.01%)
Mar 22, 2016	17.56	17.77	17.39	17.40	186,004	-0.19(-1.08%)
Mar 21, 2016	17.51	17.67	17.42	17.59	254,521	+0.06(+0.33%)
Mar 18, 2016	17.67	17.72	17.39	17.53	817,879	-0.02(-0.12%)
Mar 17, 2016	17.26	17.64	17.10	17.56	448,740	+0.23(+1.31%)
Mar 16, 2016	17.09	17.42	16.96	17.33	247,269	+0.26(+1.50%)
Mar 15, 2016	17.31	17.39	17.04	17.07	228,652	-0.25(-1.44%)
Mar 14, 2016	17.25	17.51	16.84	17.32	277,431	-0.09(-0.50%)
Mar 11, 2016	17.56	17.75	17.35	17.41	334,987	+0.01(+0.04%)
Mar 10, 2016	17.50	17.79	16.98	17.40	432,847	+0.03(+0.17%)
Mar 09, 2016	17.80	17.86	17.09	17.37	356,028	-0.29(-1.62%)
Mar 08, 2016	17.63	17.82	17.37	17.66	302,436	-0.01(-0.08%)
Mar 07, 2016	17.50	17.86	17.27	17.67	419,400	+0.06(+0.33%)
Mar 04, 2016	17.56	18.18	17.41	17.61	562,318	+0.05(+0.29%)
Mar 03, 2016	17.33	17.70	17.26	17.56	440,980	+0.17(+0.97%)
Mar 02, 2016	16.83	17.39	16.71	17.39	335,075	+0.64(+3.80%)
Mar 01, 2016	17.04	17.41	16.36	16.76	366,660	-0.36(-2.10%)
Feb 29, 2016	16.65	17.26	16.18	17.12	876,057	+0.30(+1.78%)
Feb 26, 2016	15.70	16.87	15.56	16.82	655,598	+1.30(+8.40%)
Feb 25, 2016	15.50	15.70	15.01	15.51	249,842	+0.12(+0.81%)
Feb 24, 2016	15.17	15.44	15.11	15.39	213,258	+0.13(+0.86%)
Feb 23, 2016	15.46	15.62	15.24	15.26	208,276	-0.18(-1.18%)
Feb 22, 2016	15.32	15.59	15.18	15.44	343,928	+0.17(+1.10%)
Feb 19, 2016	15.02	15.34	14.66	15.27	649,459	+0.28(+1.85%)
Feb 18, 2016	14.78	15.10	14.68	14.99	271,862	+0.20(+1.34%)
Feb 17, 2016	14.53	14.93	14.48	14.80	222,702	+0.36(+2.48%)
Feb 16, 2016	14.33	14.52	14.17	14.44	235,265	+0.21(+1.49%)
Feb 12, 2016	14.55	14.23	14.23	14.23	392,742	-0.36(-2.46%)
Feb 11, 2016	13.56	14.76	13.56	14.58	299,227	+0.72(+5.17%)
Feb 10, 2016	14.01	14.18	13.86	13.87	180,832	+0.06(+0.42%)
Feb 09, 2016	14.10	14.30	13.59	13.81	307,978	-0.53(-3.72%)
Feb 08, 2016	14.36	14.38	14.07	14.34	249,604	-0.10(-0.71%)
Feb 05, 2016	14.71	15.04	14.44	14.45	424,234	-0.31(-2.08%)
Feb 04, 2016	14.86	15.11	14.72	14.75	146,659	-0.12(-0.84%)
Feb 03, 2016	14.73	14.99	14.50	14.88	218,637	+0.25(+1.70%)
Feb 02, 2016	14.53	14.67	14.34	14.63	287,221	-0.03(-0.20%)

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.