Consolidated Communications Holdings Inc (NQ: CNSL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	14.56	14.71	14.39	14.56	470,750	-0.11(-0.75%)
Apr 29, 2015	14.66	14.77	14.42	14.67	257,148	-0.20(-1.35%)
Apr 28, 2015	14.38	14.92	14.38	14.87	316,752	+0.46(+3.21%)
Apr 27, 2015	14.74	14.79	14.34	14.41	307,884	-0.31(-2.11%)
Apr 24, 2015	14.68	14.73	14.45	14.72	240,293	+0.08(+0.57%)
Apr 23, 2015	14.50	14.73	14.45	14.63	246,446	+0.17(+1.19%)
Apr 22, 2015	14.45	14.49	14.30	14.46	194,067	+0.03(+0.19%)
Apr 21, 2015	14.65	14.70	14.36	14.43	214,208	-0.20(-1.37%)
Apr 20, 2015	14.11	14.83	14.08	14.63	524,299	+0.51(+3.62%)
Apr 17, 2015	14.28	14.37	14.03	14.12	359,704	-0.25(-1.73%)
Apr 16, 2015	14.29	14.49	14.27	14.37	291,749	+0.02(+0.14%)
Apr 15, 2015	14.45	14.47	14.27	14.35	334,294	-0.03(-0.19%)
Apr 14, 2015	14.22	14.51	14.14	14.38	493,737	+0.12(+0.87%)
Apr 13, 2015	14.34	14.41	14.17	14.25	446,983	-0.15(-1.02%)
Apr 10, 2015	14.35	14.49	14.25	14.40	444,900	+0.15(+1.05%)
Apr 09, 2015	14.29	14.34	13.98	14.25	454,422	+0.07(+0.53%)
Apr 08, 2015	14.35	14.36	13.95	14.18	699,207	-0.21(-1.46%)
Apr 07, 2015	14.64	14.68	14.35	14.39	258,091	-0.23(-1.58%)
Apr 06, 2015	14.80	14.91	14.46	14.62	328,337	-0.23(-1.55%)
Apr 02, 2015	14.58	14.85	14.85	14.85	432,543	+0.27(+1.86%)
Apr 01, 2015	13.80	14.81	13.75	14.58	1,007,148	+0.74(+5.34%)
Mar 31, 2015	14.24	14.29	13.67	13.84	915,167	-0.45(-3.18%)
Mar 30, 2015	14.35	14.42	14.22	14.29	794,961	-0.03(-0.24%)
Mar 27, 2015	14.41	14.45	14.20	14.33	309,479	-0.03(-0.24%)
Mar 26, 2015	14.20	14.47	14.14	14.36	227,630	+0.12(+0.86%)
Mar 25, 2015	14.73	14.73	14.23	14.24	396,538	-0.41(-2.82%)
Mar 24, 2015	14.75	14.76	14.47	14.65	247,690	-0.07(-0.46%)
Mar 23, 2015	14.70	14.81	14.68	14.72	345,505	+0.02(+0.14%)
Mar 20, 2015	14.63	14.79	14.40	14.70	1,873,699	+0.18(+1.21%)
Mar 19, 2015	14.44	14.58	14.32	14.52	317,350	+0.08(+0.56%)
Mar 18, 2015	14.29	14.50	14.15	14.44	476,032	+0.06(+0.42%)
Mar 17, 2015	14.35	14.54	14.03	14.38	936,730	+0.03(+0.19%)
Mar 16, 2015	14.21	14.42	14.15	14.35	530,442	+0.20(+1.39%)
Mar 13, 2015	14.30	14.45	13.99	14.16	436,050	-0.13(-0.90%)
Mar 12, 2015	14.24	14.57	14.17	14.29	406,315	+0.08(+0.57%)
Mar 11, 2015	14.16	14.31	14.00	14.20	375,193	+0.14(+1.01%)
Mar 10, 2015	14.14	14.26	13.98	14.06	399,676	-0.16(-1.10%)
Mar 09, 2015	14.22	14.30	14.10	14.22	406,291	+0.07(+0.48%)
Mar 06, 2015	14.68	14.69	14.09	14.15	446,799	-0.64(-4.31%)
Mar 05, 2015	14.41	14.81	14.29	14.79	437,710	+0.47(+3.32%)
Mar 04, 2015	14.41	14.39	14.24	14.31	344,999	-0.08(-0.57%)
Mar 03, 2015	14.56	14.60	14.37	14.39	433,156	-0.18(-1.26%)
Mar 02, 2015	14.43	14.80	14.38	14.58	545,752	+0.14(+0.99%)
Feb 27, 2015	14.39	14.86	14.33	14.43	1,134,216	-0.38(-2.56%)
Feb 26, 2015	15.41	15.42	14.36	14.81	1,104,206	-1.00(-6.35%)
Feb 25, 2015	16.35	16.40	15.79	15.82	457,394	-0.48(-2.95%)
Feb 24, 2015	16.29	16.40	16.19	16.30	301,425	+0.01(+0.08%)
Feb 23, 2015	16.14	16.30	16.07	16.29	294,800	+0.05(+0.29%)
Feb 20, 2015	16.20	16.29	16.13	16.24	294,481	+0.05(+0.33%)
Feb 19, 2015	16.20	16.29	16.11	16.18	161,319	-0.06(-0.38%)
Feb 18, 2015	16.32	16.41	16.16	16.25	212,527	-0.09(-0.58%)
Feb 17, 2015	16.33	16.42	16.16	16.34	244,252	+0.00(+0.00%)
Feb 13, 2015	16.25	16.34	16.34	16.34	279,222	+0.10(+0.63%)
Feb 12, 2015	16.27	16.27	16.08	16.24	271,110	+0.03(+0.17%)
Feb 11, 2015	16.24	16.32	16.09	16.21	253,001	-0.01(-0.08%)
Feb 10, 2015	16.37	16.37	16.03	16.23	340,950	-0.04(-0.25%)
Feb 09, 2015	16.44	16.56	16.22	16.27	303,297	-0.18(-1.11%)
Feb 06, 2015	16.54	16.63	16.36	16.45	289,637	-0.02(-0.12%)
Feb 05, 2015	16.53	16.53	16.31	16.47	278,405	+0.05(+0.33%)
Feb 04, 2015	16.51	16.61	16.35	16.42	376,022	-0.09(-0.57%)
Feb 03, 2015	16.19	16.63	16.19	16.51	404,199	+0.30(+1.84%)

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.