Consolidated Communications Holdings Inc (NQ: CNSL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	10.83	10.99	10.78	10.96	0	+0.15(+1.43%)
Apr 29, 2013	10.77	10.87	10.76	10.81	204,472	+0.05(+0.50%)
Apr 26, 2013	10.77	10.80	10.73	10.76	268,937	-0.04(-0.39%)
Apr 25, 2013	10.59	10.86	10.59	10.80	398,124	+0.20(+1.85%)
Apr 24, 2013	10.63	10.63	10.43	10.60	335,179	+0.11(+1.02%)
Apr 23, 2013	10.35	10.49	10.33	10.49	206,289	+0.21(+2.02%)
Apr 22, 2013	10.25	10.31	10.09	10.29	264,242	+0.08(+0.82%)
Apr 19, 2013	10.07	10.23	10.03	10.20	197,737	+0.13(+1.30%)
Apr 18, 2013	10.22	10.22	10.01	10.07	263,215	-0.14(-1.34%)
Apr 17, 2013	10.32	10.41	10.09	10.21	322,618	-0.18(-1.72%)
Apr 16, 2013	10.45	10.46	10.32	10.39	270,292	+0.01(+0.06%)
Apr 15, 2013	10.72	10.74	10.33	10.38	455,157	-0.35(-3.27%)
Apr 12, 2013	10.47	10.74	10.39	10.73	460,003	+0.21(+1.98%)
Apr 11, 2013	10.24	10.52	10.15	10.52	406,950	+0.24(+2.30%)
Apr 10, 2013	10.18	10.32	10.13	10.29	597,524	+0.14(+1.38%)
Apr 09, 2013	10.18	10.20	10.14	10.15	343,945	+0.01(+0.06%)
Apr 08, 2013	10.17	10.27	10.06	10.14	367,948	-0.03(-0.29%)
Apr 05, 2013	10.09	10.18	10.04	10.17	381,960	+0.00(+0.00%)
Apr 04, 2013	10.18	10.27	10.11	10.17	297,684	+0.05(+0.46%)
Apr 03, 2013	10.18	10.36	10.13	10.13	459,584	-0.06(-0.57%)
Apr 02, 2013	10.24	10.30	10.17	10.18	258,354	-0.03(-0.28%)
Apr 01, 2013	10.24	10.31	10.15	10.21	317,044	+0.00(+0.00%)
Mar 28, 2013	10.25	10.32	10.18	10.21	357,722	+0.03(+0.29%)
Mar 27, 2013	10.35	10.35	10.13	10.18	236,267	-0.17(-1.63%)
Mar 26, 2013	10.41	10.45	10.30	10.35	194,321	-0.04(-0.39%)
Mar 25, 2013	10.34	10.45	10.32	10.39	189,441	+0.05(+0.51%)
Mar 22, 2013	10.31	10.35	10.27	10.34	177,178	+0.06(+0.57%)
Mar 21, 2013	10.19	10.36	10.16	10.28	215,931	-0.01(-0.06%)
Mar 20, 2013	10.32	10.41	10.22	10.29	200,449	+0.02(+0.23%)
Mar 19, 2013	10.24	10.36	10.17	10.27	267,928	+0.02(+0.23%)
Mar 18, 2013	10.14	10.31	10.13	10.24	189,022	-0.02(-0.23%)
Mar 15, 2013	10.25	10.31	10.10	10.27	517,475	+0.03(+0.34%)
Mar 14, 2013	10.10	10.23	10.07	10.23	352,795	+0.12(+1.15%)
Mar 13, 2013	9.992	10.12	9.951	10.11	354,601	+0.15(+1.46%)
Mar 12, 2013	9.701	9.974	9.701	9.968	286,997	+0.27(+2.76%)
Mar 11, 2013	9.817	9.817	9.485	9.701	365,625	-0.22(-2.23%)
Mar 08, 2013	9.957	9.974	9.782	9.922	258,796	+0.06(+0.59%)
Mar 07, 2013	9.695	9.962	9.672	9.864	303,292	+0.13(+1.38%)
Mar 06, 2013	9.648	9.759	9.573	9.730	199,870	+0.05(+0.48%)
Mar 05, 2013	9.625	9.759	9.619	9.683	233,978	+0.08(+0.79%)
Mar 04, 2013	9.532	9.642	9.532	9.608	179,146	+0.08(+0.86%)
Mar 01, 2013	9.672	9.706	9.212	9.526	477,503	-0.25(-2.56%)
Feb 28, 2013	9.794	10.00	9.759	9.776	412,035	+0.03(+0.30%)
Feb 27, 2013	9.730	9.805	9.631	9.747	358,564	+0.02(+0.18%)
Feb 26, 2013	9.637	9.817	9.619	9.730	196,232	-0.04(-0.42%)
Feb 22, 2013	9.741	9.829	9.712	9.770	375,104	+0.04(+0.42%)
Feb 21, 2013	9.724	9.776	9.648	9.730	160,729	+0.02(+0.18%)
Feb 20, 2013	9.893	9.893	9.701	9.712	320,356	-0.20(-2.00%)
Feb 19, 2013	9.852	9.939	9.811	9.910	261,076	+0.09(+0.95%)
Feb 15, 2013	9.712	9.828	9.623	9.817	339,168	+0.16(+1.63%)
Feb 14, 2013	10.11	10.11	9.543	9.660	533,362	-0.52(-5.09%)
Feb 13, 2013	10.14	10.21	10.09	10.18	226,278	+0.03(+0.34%)
Feb 12, 2013	10.11	10.17	10.02	10.14	164,429	+0.07(+0.69%)
Feb 11, 2013	10.18	10.18	10.05	10.07	152,501	-0.10(-0.97%)
Feb 08, 2013	10.06	10.20	10.01	10.17	179,584	+0.10(+0.98%)
Feb 07, 2013	10.14	10.15	9.974	10.07	159,458	-0.10(-1.03%)
Feb 06, 2013	9.980	10.18	9.951	10.18	157,473	+0.19(+1.86%)
Feb 04, 2013	10.10	10.10	9.939	9.992	282,770	-0.15(-1.44%)

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.