Consolidated Communications Holdings Inc (NQ: CNSL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	5.420	5.450	5.150	5.197	3,488,943	-0.21(-3.93%)
Apr 29, 2019	5.710	5.840	5.380	5.410	5,959,394	-0.29(-5.09%)
Apr 26, 2019	5.890	5.891	5.500	5.700	5,914,400	-0.15(-2.56%)
Apr 25, 2019	6.860	7.170	5.520	5.850	16,319,114	-3.04(-34.20%)
Apr 24, 2019	8.930	9.000	8.590	8.890	2,215,001	-0.03(-0.34%)
Apr 23, 2019	9.080	9.160	8.870	8.920	1,676,989	-0.18(-1.98%)
Apr 22, 2019	9.290	9.410	9.030	9.100	2,147,526	-0.19(-2.05%)
Apr 18, 2019	9.850	10.00	8.850	9.290	2,204,300	-0.63(-6.35%)
Apr 17, 2019	10.20	10.22	9.740	9.920	2,426,671	-0.23(-2.27%)
Apr 16, 2019	11.14	11.14	10.03	10.15	2,951,694	-1.00(-8.97%)
Apr 15, 2019	11.40	11.45	11.06	11.15	1,246,879	-0.35(-3.04%)
Apr 12, 2019	11.27	11.51	11.17	11.50	1,659,600	+0.27(+2.38%)
Apr 11, 2019	11.43	11.43	11.19	11.23	955,999	-0.14(-1.27%)
Apr 10, 2019	11.25	11.47	11.23	11.38	964,248	+0.21(+1.90%)
Apr 09, 2019	11.16	11.29	11.02	11.16	741,925	+0.00(+0.00%)
Apr 08, 2019	11.54	11.54	11.13	11.16	1,119,149	-0.35(-3.02%)
Apr 05, 2019	11.70	11.70	11.40	11.51	1,229,694	+0.18(+1.62%)
Apr 04, 2019	11.13	11.34	11.13	11.33	679,792	+0.20(+1.82%)
Apr 03, 2019	10.92	11.16	10.90	11.13	604,737	+0.25(+2.31%)
Apr 02, 2019	10.63	10.94	10.55	10.88	1,001,249	+0.22(+2.09%)
Apr 01, 2019	10.67	10.78	10.58	10.65	945,525	+0.11(+1.01%)
Mar 29, 2019	10.58	10.63	10.40	10.55	659,278	+0.02(+0.18%)
Mar 28, 2019	10.53	10.65	10.45	10.53	713,520	-0.01(-0.09%)
Mar 27, 2019	10.25	10.60	10.25	10.54	932,131	+0.27(+2.64%)
Mar 26, 2019	10.11	10.29	10.05	10.27	936,945	+0.23(+2.31%)
Mar 25, 2019	9.860	10.09	9.763	10.03	507,234	+0.17(+1.77%)
Mar 22, 2019	9.928	9.990	9.821	9.860	538,243	-0.12(-1.16%)
Mar 21, 2019	9.638	9.995	9.628	9.976	708,659	+0.36(+3.72%)
Mar 20, 2019	9.918	10.01	9.570	9.618	1,704,026	-0.30(-3.02%)
Mar 19, 2019	10.29	10.29	9.744	9.918	1,249,125	-0.35(-3.39%)
Mar 18, 2019	10.06	10.28	9.976	10.27	1,056,431	+0.17(+1.72%)
Mar 15, 2019	9.966	10.13	9.850	10.09	2,803,873	+0.15(+1.56%)
Mar 14, 2019	10.15	10.24	9.763	9.937	1,034,057	-0.21(-2.10%)
Mar 13, 2019	9.937	10.20	9.812	10.15	1,672,502	+0.23(+2.34%)
Mar 12, 2019	9.831	10.12	9.831	9.918	943,753	+0.08(+0.79%)
Mar 11, 2019	9.425	9.879	9.425	9.841	970,405	+0.43(+4.52%)
Mar 08, 2019	9.396	9.531	9.299	9.415	436,450	-0.01(-0.10%)
Mar 07, 2019	9.270	9.570	9.232	9.425	456,820	+0.15(+1.67%)
Mar 06, 2019	9.580	9.580	9.164	9.270	587,255	-0.28(-2.94%)
Mar 05, 2019	9.396	9.647	9.386	9.551	812,974	+0.18(+1.96%)
Mar 04, 2019	9.464	9.483	9.203	9.367	884,612	-0.11(-1.12%)
Mar 01, 2019	9.599	9.638	9.396	9.473	696,933	-0.13(-1.31%)
Feb 28, 2019	9.609	9.686	9.536	9.599	987,549	+0.00(+0.00%)
Feb 27, 2019	9.444	9.647	9.232	9.599	843,761	+0.16(+1.74%)
Feb 26, 2019	9.705	9.792	9.386	9.435	1,182,323	-0.27(-2.79%)
Feb 25, 2019	10.52	10.59	9.464	9.705	2,060,023	-0.70(-6.69%)
Feb 22, 2019	9.918	10.66	9.918	10.40	2,504,182	+0.50(+5.08%)
Feb 21, 2019	10.13	10.72	9.400	9.899	1,917,347	-0.08(-0.78%)
Feb 20, 2019	10.08	10.18	9.908	9.976	770,776	-0.15(-1.53%)
Feb 19, 2019	9.763	10.20	9.435	10.13	1,333,933	+0.06(+0.58%)
Feb 15, 2019	9.734	10.14	9.725	10.07	612,933	+0.40(+4.10%)
Feb 14, 2019	10.29	10.40	9.638	9.676	1,082,742	-0.72(-6.88%)
Feb 13, 2019	10.39	10.52	10.29	10.39	320,973	+0.01(+0.09%)
Feb 12, 2019	10.30	10.41	10.22	10.38	340,006	+0.15(+1.51%)
Feb 11, 2019	10.07	10.25	10.04	10.23	241,396	+0.18(+1.83%)
Feb 08, 2019	10.17	10.18	10.02	10.04	342,725	-0.13(-1.24%)
Feb 07, 2019	10.21	10.24	10.02	10.17	290,865	-0.09(-0.85%)
Feb 06, 2019	10.33	10.36	10.21	10.26	258,648	-0.06(-0.56%)
Feb 05, 2019	10.44	10.57	10.21	10.31	363,431	-0.14(-1.29%)
Feb 04, 2019	10.40	10.47	10.26	10.45	289,998	+0.07(+0.65%)

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.