Consolidated Communications Holdings Inc (NQ: CNSL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	6.080	6.180	5.900	5.950	643,263	-0.18(-2.94%)
Apr 28, 2022	6.120	6.220	5.975	6.130	320,420	+0.08(+1.32%)
Apr 27, 2022	6.060	6.190	5.950	6.050	313,693	+0.00(+0.00%)
Apr 26, 2022	5.990	6.080	5.940	6.050	353,245	-0.01(-0.17%)
Apr 25, 2022	6.030	6.170	5.950	6.060	260,935	-0.05(-0.82%)
Apr 22, 2022	6.120	6.170	6.020	6.110	263,253	-0.09(-1.45%)
Apr 21, 2022	6.500	6.520	6.130	6.200	238,042	-0.18(-2.82%)
Apr 20, 2022	6.430	6.500	6.290	6.380	332,115	+0.02(+0.31%)
Apr 19, 2022	6.230	6.450	6.230	6.360	293,574	+0.10(+1.60%)
Apr 18, 2022	6.320	6.370	6.240	6.260	228,413	-0.11(-1.73%)
Apr 14, 2022	6.540	6.600	6.350	6.370	263,453	-0.12(-1.85%)
Apr 13, 2022	6.100	6.540	6.070	6.490	706,067	+0.28(+4.51%)
Apr 12, 2022	6.150	6.360	6.070	6.210	353,613	+0.11(+1.80%)
Apr 11, 2022	6.100	6.170	6.000	6.100	360,071	+0.00(+0.00%)
Apr 08, 2022	6.040	6.190	5.960	6.100	468,377	+0.07(+1.16%)
Apr 07, 2022	6.070	6.070	5.885	6.030	344,429	-0.04(-0.66%)
Apr 06, 2022	6.010	6.180	5.925	6.070	373,334	+0.01(+0.17%)
Apr 05, 2022	5.990	6.170	5.960	6.060	514,836	+0.03(+0.50%)
Apr 04, 2022	6.060	6.074	5.900	6.030	192,712	-0.01(-0.17%)
Apr 01, 2022	5.940	6.090	5.935	6.040	360,976	+0.14(+2.37%)
Mar 31, 2022	6.030	6.120	5.775	5.900	486,855	-0.12(-1.99%)
Mar 30, 2022	5.910	6.040	5.900	6.020	484,000	+0.09(+1.52%)
Mar 29, 2022	5.900	5.982	5.830	5.930	892,643	+0.09(+1.54%)
Mar 28, 2022	5.790	5.870	5.690	5.840	232,994	+0.03(+0.52%)
Mar 25, 2022	5.770	5.820	5.600	5.810	310,864	+0.06(+1.04%)
Mar 24, 2022	5.740	5.770	5.640	5.750	221,356	+0.05(+0.88%)
Mar 23, 2022	5.600	5.750	5.550	5.700	341,949	+0.10(+1.79%)
Mar 22, 2022	5.560	5.669	5.460	5.600	754,578	+0.09(+1.63%)
Mar 21, 2022	5.570	5.650	5.440	5.510	407,393	-0.02(-0.36%)
Mar 18, 2022	5.440	5.670	5.410	5.530	924,921	-0.01(-0.18%)
Mar 17, 2022	5.430	5.720	5.340	5.540	578,198	+0.08(+1.47%)
Mar 16, 2022	5.430	5.520	5.360	5.460	418,398	+0.07(+1.30%)
Mar 15, 2022	5.290	5.440	5.230	5.390	248,820	+0.10(+1.89%)
Mar 14, 2022	5.580	5.580	5.240	5.290	382,712	-0.26(-4.68%)
Mar 11, 2022	5.630	5.760	5.530	5.550	491,553	-0.05(-0.89%)
Mar 10, 2022	5.500	5.605	5.340	5.600	438,357	-0.03(-0.53%)
Mar 09, 2022	5.510	5.800	5.440	5.630	884,071	+0.25(+4.65%)
Mar 08, 2022	4.870	5.630	4.870	5.380	1,083,659	+0.67(+14.23%)
Mar 07, 2022	5.090	5.105	4.645	4.710	991,897	-0.49(-9.42%)
Mar 04, 2022	5.500	5.500	4.515	5.200	1,915,607	-0.56(-9.72%)
Mar 03, 2022	7.330	7.330	5.640	5.760	1,513,882	-1.58(-21.53%)
Mar 02, 2022	7.250	7.450	7.240	7.340	418,316	+0.11(+1.52%)
Mar 01, 2022	7.080	7.250	7.010	7.230	351,122	+0.11(+1.54%)
Feb 28, 2022	7.150	7.250	7.080	7.120	267,934	-0.10(-1.39%)
Feb 25, 2022	7.030	7.270	7.070	7.220	242,292	+0.23(+3.29%)
Feb 24, 2022	7.000	7.040	6.720	6.990	728,567	+0.07(+1.01%)
Feb 23, 2022	7.050	7.180	6.860	6.920	296,375	-0.13(-1.84%)
Feb 22, 2022	7.170	7.170	7.030	7.050	233,478	-0.16(-2.22%)
Feb 18, 2022				7.210	0	-0.02(-0.28%)
Feb 17, 2022	7.320	7.320	6.945	7.230	272,123	+0.05(+0.70%)
Feb 16, 2022	7.210	7.240	7.120	7.180	110,927	-0.02(-0.28%)
Feb 15, 2022	7.180	7.340	7.170	7.200	163,572	+0.08(+1.12%)
Feb 14, 2022	6.960	7.170	6.910	7.120	413,041	+0.14(+2.01%)
Feb 11, 2022	7.080	7.200	6.965	6.980	281,385	-0.08(-1.13%)
Feb 10, 2022	7.200	7.270	7.050	7.060	282,916	-0.20(-2.75%)
Feb 09, 2022	7.130	7.280	7.010	7.260	241,473	+0.14(+1.97%)
Feb 08, 2022	7.140	7.190	7.080	7.120	264,102	-0.01(-0.14%)
Feb 07, 2022	7.030	7.218	6.995	7.130	186,724	+0.07(+0.99%)
Feb 04, 2022	7.080	7.095	6.985	7.060	194,122	-0.04(-0.56%)
Feb 03, 2022	7.100			7.100	205,952	-0.09(-1.25%)
Feb 02, 2022	7.170	7.240	7.090	7.190	270,044	+0.00(+0.00%)

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.