Consolidated Communications Holdings Inc (NQ: CNSL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	9.195	9.225	9.155	9.205	224,627	-0.02(-0.22%)
Apr 28, 2011	9.250	9.250	9.195	9.225	227,320	-0.03(-0.27%)
Apr 27, 2011	9.190	9.260	9.190	9.250	167,795	+0.04(+0.38%)
Apr 26, 2011	9.165	9.235	9.115	9.215	306,027	+0.12(+1.27%)
Apr 25, 2011	9.140	9.150	9.014	9.100	189,821	-0.04(-0.44%)
Apr 21, 2011	9.190	9.190	9.075	9.140	145,083	+0.01(+0.14%)
Apr 20, 2011	9.105	9.140	9.050	9.127	215,319	+0.15(+1.64%)
Apr 19, 2011	9.070	9.140	8.979	8.979	175,696	-0.08(-0.83%)
Apr 18, 2011	9.170	9.170	9.035	9.055	265,691	-0.17(-1.79%)
Apr 15, 2011	9.090	9.235	9.085	9.220	287,976	+0.11(+1.15%)
Apr 14, 2011	9.014	9.130	9.009	9.115	297,100	+0.05(+0.55%)
Apr 13, 2011	8.984	9.165	8.979	9.065	481,702	-0.07(-0.73%)
Apr 12, 2011	9.170	9.190	9.131	9.131	481,378	-0.04(-0.43%)
Apr 11, 2011	9.209	9.209	9.141	9.170	488,742	-0.01(-0.16%)
Apr 08, 2011	9.214	9.239	9.141	9.185	319,407	+0.03(+0.37%)
Apr 07, 2011	9.204	9.224	9.151	9.151	452,104	-0.03(-0.32%)
Apr 06, 2011	9.067	9.195	9.067	9.180	450,951	+0.12(+1.30%)
Apr 05, 2011	9.067	9.102	9.038	9.062	337,797	-0.00(-0.05%)
Apr 04, 2011	9.067	9.092	9.008	9.067	305,286	+0.03(+0.38%)
Apr 01, 2011	9.165	9.185	8.989	9.033	407,971	-0.13(-1.44%)
Mar 31, 2011	9.146	9.209	9.106	9.165	314,331	+0.06(+0.65%)
Mar 30, 2011	9.106	9.165	9.082	9.106	299,551	+0.06(+0.65%)
Mar 29, 2011	9.062	9.087	9.018	9.048	223,457	+0.03(+0.33%)
Mar 28, 2011	8.999	9.062	8.945	9.018	249,322	+0.08(+0.88%)
Mar 25, 2011	8.954	9.043	8.886	8.940	177,546	+0.02(+0.22%)
Mar 24, 2011	8.886	8.964	8.847	8.920	144,860	+0.06(+0.66%)
Mar 23, 2011	8.837	8.891	8.742	8.861	231,398	+0.03(+0.33%)
Mar 22, 2011	8.822	8.866	8.803	8.832	144,881	+0.00(+0.06%)
Mar 21, 2011	8.807	8.920	8.798	8.827	260,179	+0.00(+0.00%)
Mar 18, 2011	8.621	8.827	8.553	8.827	391,547	+0.27(+3.21%)
Mar 17, 2011	8.626	8.626	8.479	8.553	305,770	+0.05(+0.58%)
Mar 16, 2011	8.553	8.636	8.455	8.504	312,081	-0.05(-0.57%)
Mar 15, 2011	8.577	8.607	8.455	8.553	329,497	-0.10(-1.19%)
Mar 14, 2011	8.636	8.700	8.602	8.656	230,409	-0.04(-0.51%)
Mar 11, 2011	8.675	8.783	8.626	8.700	198,927	+0.04(+0.45%)
Mar 10, 2011	8.773	8.778	8.656	8.660	259,822	-0.17(-1.89%)
Mar 09, 2011	8.798	8.901	8.734	8.827	207,690	+0.04(+0.50%)
Mar 08, 2011	8.592	8.788	8.577	8.783	396,231	+0.18(+2.11%)
Mar 07, 2011	8.807	8.807	8.582	8.602	381,937	-0.16(-1.79%)
Mar 04, 2011	8.803	8.827	8.724	8.758	295,036	+0.01(+0.17%)
Mar 03, 2011	8.783	8.964	8.714	8.744	403,487	-0.04(-0.50%)
Mar 02, 2011	8.896	8.896	8.729	8.788	346,437	-0.09(-0.99%)
Mar 01, 2011	8.994	8.994	8.847	8.876	212,572	-0.09(-0.98%)
Feb 28, 2011	8.964	8.994	8.896	8.964	222,835	+0.07(+0.77%)
Feb 25, 2011	8.768	8.901	8.768	8.896	141,971	+0.15(+1.68%)
Feb 24, 2011	8.719	8.778	8.611	8.749	288,778	+0.07(+0.85%)
Feb 23, 2011	8.876	8.910	8.675	8.675	311,428	-0.20(-2.21%)
Feb 22, 2011	8.989	8.994	8.871	8.871	350,283	-0.12(-1.31%)
Feb 18, 2011	9.018	9.018	8.950	8.989	347,303	+0.01(+0.11%)
Feb 17, 2011	8.969	9.003	8.930	8.979	281,413	+0.01(+0.11%)
Feb 16, 2011	8.999	9.018	8.940	8.969	245,444	-0.02(-0.27%)
Feb 15, 2011	8.959	9.008	8.886	8.994	280,425	+0.01(+0.16%)
Feb 14, 2011	8.974	9.013	8.925	8.979	189,396	-0.00(-0.05%)
Feb 11, 2011	8.852	8.989	8.852	8.984	139,425	+0.09(+0.99%)
Feb 10, 2011	8.871	8.925	8.852	8.896	130,943	-0.01(-0.16%)
Feb 09, 2011	8.910	8.935	8.852	8.910	176,983	+0.00(+0.06%)
Feb 08, 2011	8.861	8.920	8.778	8.905	187,915	+0.02(+0.28%)
Feb 07, 2011	8.852	8.935	8.805	8.881	151,430	+0.07(+0.78%)
Feb 04, 2011	8.935	8.935	8.788	8.812	147,994	-0.11(-1.26%)
Feb 03, 2011	8.940	8.950	8.783	8.925	138,680	-0.01(-0.11%)
Feb 02, 2011	8.930	8.994	8.876	8.935	196,031	+0.00(+0.05%)

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.