Consolidated Communications Holdings Inc (NQ: CNSL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	6.929	7.006	6.812	6.857	140,546	-0.09(-1.36%)
Apr 27, 2006	6.951	7.037	6.744	6.951	89,963	+0.00(+0.03%)
Apr 26, 2006	6.762	7.015	6.758	6.949	164,120	+0.22(+3.32%)
Apr 25, 2006	6.992	7.015	6.726	6.726	203,030	-0.24(-3.50%)
Apr 24, 2006	6.956	7.033	6.658	6.969	198,201	+0.03(+0.39%)
Apr 21, 2006	7.141	7.186	6.911	6.942	106,254	-0.22(-3.09%)
Apr 20, 2006	6.938	7.195	6.938	7.163	198,849	+0.16(+2.25%)
Apr 19, 2006	6.992	7.037	6.924	7.006	155,080	+0.08(+1.11%)
Apr 18, 2006	6.834	6.974	6.789	6.929	224,839	+0.09(+1.39%)
Apr 17, 2006	6.915	6.915	6.793	6.834	197,654	-0.08(-1.17%)
Apr 13, 2006	6.969	7.082	6.911	6.915	142,803	-0.07(-1.03%)
Apr 12, 2006	7.037	7.082	6.929	6.987	220,647	-0.05(-0.71%)
Apr 11, 2006	7.263	7.263	7.001	7.037	424,151	-0.25(-3.47%)
Apr 10, 2006	7.335	7.409	7.285	7.290	369,218	-0.03(-0.37%)
Apr 07, 2006	7.389	7.443	7.308	7.317	243,192	-0.08(-1.10%)
Apr 06, 2006	7.357	7.439	7.330	7.398	187,015	+0.02(+0.24%)
Apr 05, 2006	7.353	7.556	7.294	7.380	319,741	+0.05(+0.68%)
Apr 04, 2006	7.312	7.475	7.308	7.330	309,304	+0.02(+0.31%)
Apr 03, 2006	7.344	7.596	7.263	7.308	385,503	-0.03(-0.43%)
Mar 31, 2006	7.294	7.362	7.218	7.339	320,056	+0.06(+0.87%)
Mar 30, 2006	7.348	7.348	7.136	7.276	240,204	-0.05(-0.74%)
Mar 29, 2006	7.046	7.366	6.924	7.330	742,975	+0.31(+4.43%)
Mar 28, 2006	6.780	7.060	6.780	7.019	457,197	+0.25(+3.73%)
Mar 27, 2006	6.974	6.974	6.527	6.766	249,343	-0.19(-2.72%)
Mar 24, 2006	6.676	6.987	6.613	6.956	482,265	+0.24(+3.56%)
Mar 23, 2006	6.581	6.739	6.524	6.717	220,574	+0.14(+2.06%)
Mar 22, 2006	6.559	6.604	6.478	6.581	447,133	-0.01(-0.14%)
Mar 21, 2006	6.717	6.717	6.514	6.591	391,464	-0.11(-1.68%)
Mar 20, 2006	6.762	6.825	6.663	6.703	212,540	-0.04(-0.54%)
Mar 17, 2006	6.744	6.879	6.694	6.739	561,648	+0.02(+0.27%)
Mar 16, 2006	6.888	6.888	6.568	6.721	306,992	-0.17(-2.49%)
Mar 15, 2006	6.473	6.897	6.270	6.893	657,479	+0.18(+2.62%)
Mar 14, 2006	6.609	6.744	6.473	6.717	185,698	+0.09(+1.29%)
Mar 13, 2006	6.712	6.809	6.609	6.631	111,909	-0.01(-0.20%)
Mar 10, 2006	6.536	6.739	6.474	6.645	118,099	+0.09(+1.38%)
Mar 09, 2006	6.721	6.721	6.518	6.554	151,145	-0.15(-2.29%)
Mar 08, 2006	6.654	6.834	6.433	6.708	487,617	+0.02(+0.34%)
Mar 07, 2006	6.591	6.726	6.509	6.685	249,483	+0.09(+1.44%)
Mar 06, 2006	6.604	6.635	6.496	6.591	168,241	+0.00(+0.07%)
Mar 03, 2006	6.663	6.757	6.586	6.586	180,123	-0.07(-1.02%)
Mar 02, 2006	6.676	6.766	6.523	6.654	495,874	-0.02(-0.27%)
Mar 01, 2006	6.451	6.699	6.424	6.672	1,075,563	+0.25(+3.86%)
Feb 28, 2006	6.613	6.649	6.369	6.424	318,759	-0.19(-2.86%)
Feb 27, 2006	6.496	6.631	6.406	6.613	344,543	+0.18(+2.88%)
Feb 24, 2006	6.397	6.428	6.360	6.428	296,761	+0.08(+1.21%)
Feb 23, 2006	6.360	6.473	6.329	6.351	319,533	+0.00(+0.07%)
Feb 22, 2006	6.329	6.360	6.288	6.347	369,438	+0.06(+0.89%)
Feb 21, 2006	6.293	6.338	6.266	6.291	636,840	+0.03(+0.55%)
Feb 17, 2006	6.347	6.360	6.225	6.257	412,996	-0.06(-0.93%)
Feb 16, 2006	6.338	6.338	6.279	6.315	336,735	+0.02(+0.36%)
Feb 15, 2006	6.369	6.369	6.248	6.293	478,135	-0.08(-1.20%)
Feb 14, 2006	6.428	6.451	6.329	6.369	597,658	-0.06(-0.91%)
Feb 13, 2006	6.388	6.473	6.374	6.428	779,153	+0.07(+1.06%)
Feb 10, 2006	6.252	6.428	6.198	6.360	563,485	+0.14(+2.17%)
Feb 09, 2006	6.180	6.302	6.153	6.225	530,783	+0.08(+1.32%)
Feb 08, 2006	6.000	6.157	5.982	6.144	524,214	+0.16(+2.71%)
Feb 07, 2006	5.914	5.986	5.864	5.982	633,630	+0.12(+2.00%)
Feb 06, 2006	5.895	5.950	5.842	5.864	630,329	+0.03(+0.54%)
Feb 03, 2006	5.824	5.864	5.751	5.833	930,634	-0.03(-0.54%)
Feb 02, 2006	5.819	5.864	5.797	5.864	455,309	+0.07(+1.17%)

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.