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 ) 4.315 +0.005 (+0.12%) Streaming Delayed Price Updated: 2:57 PM EDT, May 21, 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 (%) Aug 31, 2015 13.81 13.97 13.60 13.74 280,199 -0.18(-1.26%) Aug 28, 2015 13.60 13.97 13.50 13.91 340,363 +0.27(+2.01%) Aug 27, 2015 13.85 13.85 13.48 13.64 454,534 -0.04(-0.31%) Aug 26, 2015 13.53 13.77 13.17 13.68 373,952 +0.38(+2.86%) Aug 25, 2015 13.87 13.87 13.16 13.30 493,662 -0.23(-1.67%) Aug 24, 2015 13.43 13.76 13.03 13.53 551,950 -0.60(-4.24%) Aug 21, 2015 13.75 14.34 13.73 14.13 373,396 +0.11(+0.80%) Aug 20, 2015 14.08 14.24 14.00 14.01 384,971 -0.19(-1.34%) Aug 19, 2015 14.37 14.44 14.08 14.20 169,924 -0.20(-1.42%) Aug 18, 2015 14.50 14.59 14.25 14.41 215,002 -0.09(-0.63%) Aug 17, 2015 14.46 14.55 14.28 14.50 176,767 -0.01(-0.05%) Aug 14, 2015 14.13 14.52 14.13 14.51 206,335 +0.32(+2.28%) Aug 13, 2015 14.05 14.40 14.05 14.18 189,845 +0.09(+0.65%) Aug 12, 2015 14.22 14.44 13.93 14.09 261,879 -0.31(-2.15%) Aug 11, 2015 13.97 14.46 13.97 14.40 213,780 +0.27(+1.89%) Aug 10, 2015 14.17 14.42 13.82 14.13 308,588 +0.08(+0.55%) Aug 07, 2015 13.69 14.09 13.57 14.05 494,470 +0.24(+1.73%) Aug 06, 2015 14.61 14.61 13.67 13.82 377,075 -0.32(-2.24%) Aug 05, 2015 14.10 14.34 14.04 14.13 198,410 +0.06(+0.45%) Aug 04, 2015 14.25 14.48 13.91 14.07 279,205 -0.18(-1.28%) Aug 03, 2015 14.08 14.27 13.98 14.25 271,846 +0.22(+1.56%) Jul 31, 2015 13.87 14.29 13.82 14.03 318,313 +0.17(+1.22%) Jul 30, 2015 13.98 14.05 13.79 13.86 231,997 -0.14(-1.01%) Jul 29, 2015 13.95 14.15 13.79 14.01 147,011 +0.15(+1.07%) Jul 28, 2015 13.86 14.03 13.60 13.86 275,866 +0.07(+0.51%) Jul 27, 2015 13.72 13.95 13.62 13.79 208,307 +0.04(+0.26%) Jul 24, 2015 14.18 14.28 13.65 13.75 287,875 -0.48(-3.36%) Jul 23, 2015 14.27 14.49 14.13 14.23 201,895 +0.02(+0.15%) Jul 22, 2015 14.26 14.35 14.15 14.21 149,472 -0.05(-0.35%) Jul 21, 2015 14.46 14.58 14.21 14.26 161,092 -0.18(-1.22%) Jul 20, 2015 14.65 14.68 14.39 14.44 197,729 -0.15(-1.01%) Jul 17, 2015 14.62 14.67 14.55 14.58 244,964 +0.02(+0.15%) Jul 16, 2015 14.44 14.67 14.40 14.56 254,443 +0.18(+1.22%) Jul 15, 2015 14.43 14.46 14.23 14.39 191,291 +0.04(+0.29%) Jul 14, 2015 14.37 14.44 14.23 14.34 179,092 +0.01(+0.05%) Jul 13, 2015 14.36 14.41 14.10 14.34 191,244 +0.10(+0.68%) Jul 10, 2015 14.23 14.24 14.04 14.24 239,102 +0.21(+1.53%) Jul 09, 2015 14.38 14.43 13.97 14.03 295,995 -0.20(-1.41%) Jul 08, 2015 14.21 14.37 14.03 14.23 496,673 -0.01(-0.10%) Jul 07, 2015 14.19 14.28 14.13 14.24 319,252 +0.02(+0.15%) Jul 06, 2015 14.27 14.34 14.16 14.22 473,241 -0.19(-1.30%) Jul 02, 2015 14.57 14.41 14.41 14.41 261,245 -0.15(-1.04%) Jul 01, 2015 14.70 14.70 14.40 14.56 288,933 +0.04(+0.29%) Jun 30, 2015 14.50 14.65 14.40 14.52 343,774 +0.05(+0.33%) Jun 29, 2015 14.65 14.82 14.44 14.47 232,854 -0.29(-1.97%) Jun 26, 2015 14.92 14.92 14.68 14.76 1,000,880 -0.17(-1.11%) Jun 25, 2015 15.16 15.16 14.90 14.92 262,549 -0.17(-1.10%) Jun 24, 2015 14.92 15.11 14.87 15.09 314,541 +0.16(+1.06%) Jun 23, 2015 14.88 15.03 14.81 14.93 307,855 +0.08(+0.56%) Jun 22, 2015 14.67 14.90 14.59 14.85 201,635 +0.22(+1.51%) Jun 19, 2015 14.94 14.99 14.57 14.63 785,194 -0.27(-1.81%) Jun 18, 2015 14.74 14.97 14.73 14.90 284,397 +0.28(+1.89%) Jun 17, 2015 14.68 14.81 14.53 14.62 244,433 +0.01(+0.09%) Jun 16, 2015 14.52 14.70 14.41 14.61 368,123 +0.10(+0.67%) Jun 15, 2015 14.45 14.55 14.30 14.51 356,819 +0.01(+0.05%) Jun 12, 2015 14.47 14.64 14.47 14.50 220,230 +0.00(+0.00%) Jun 11, 2015 14.41 14.51 14.34 14.50 193,016 +0.11(+0.77%) Jun 10, 2015 14.27 14.44 14.21 14.39 296,025 +0.19(+1.36%) Jun 09, 2015 14.21 14.41 14.07 14.20 161,732 -0.04(-0.29%) Jun 08, 2015 14.13 14.31 14.01 14.24 186,679 +0.08(+0.54%) Jun 05, 2015 14.18 14.18 13.78 14.16 243,619 +0.00(+0.00%) Jun 04, 2015 14.34 14.47 14.02 14.16 214,848 -0.23(-1.58%) Jun 03, 2015 14.45 14.45 14.21 14.39 247,251 +0.06(+0.39%) Jun 02, 2015 13.91 14.34 13.87 14.34 319,275 +0.41(+2.93%) 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.