Consolidated Communications Holdings Inc (NQ: CNSL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	6.500	6.700	5.880	6.270	775,711	+0.13(+2.12%)
Apr 29, 2020	6.000	6.240	5.910	6.140	517,118	+0.27(+4.60%)
Apr 28, 2020	5.670	5.980	5.610	5.870	688,853	+0.29(+5.20%)
Apr 27, 2020	5.770	5.770	5.410	5.580	440,234	-0.20(-3.46%)
Apr 24, 2020	5.950	5.980	5.550	5.780	318,500	-0.13(-2.20%)
Apr 23, 2020	5.770	6.210	5.740	5.910	587,814	+0.20(+3.50%)
Apr 22, 2020	5.870	5.960	5.560	5.710	424,661	-0.06(-1.04%)
Apr 21, 2020	5.680	5.930	5.680	5.770	389,055	-0.09(-1.54%)
Apr 20, 2020	5.680	5.910	5.580	5.860	465,495	+0.08(+1.38%)
Apr 17, 2020	5.450	5.900	5.400	5.780	552,000	+0.51(+9.68%)
Apr 16, 2020	5.430	5.470	5.044	5.270	332,635	-0.17(-3.13%)
Apr 15, 2020	5.790	5.790	5.420	5.440	524,799	-0.56(-9.33%)
Apr 14, 2020	5.650	6.090	5.590	6.000	468,776	+0.43(+7.72%)
Apr 13, 2020	5.640	5.720	5.400	5.570	363,344	-0.09(-1.68%)
Apr 09, 2020	5.400	5.700	5.337	5.665	577,500	+0.33(+6.09%)
Apr 08, 2020	5.390	5.500	5.100	5.340	388,912	+0.04(+0.75%)
Apr 07, 2020	4.890	5.360	4.830	5.300	890,505	+0.51(+10.65%)
Apr 06, 2020	4.700	4.870	4.498	4.790	841,064	+0.22(+4.81%)
Apr 03, 2020	4.510	4.690	4.240	4.570	948,600	+0.10(+2.24%)
Apr 02, 2020	4.250	4.800	4.130	4.470	935,025	+0.23(+5.42%)
Apr 01, 2020	4.410	4.470	4.140	4.240	633,557	-0.31(-6.81%)
Mar 31, 2020	4.550	4.815	4.240	4.550	624,007	+0.00(+0.00%)
Mar 30, 2020	4.850	4.890	4.490	4.550	392,715	-0.39(-7.89%)
Mar 27, 2020	5.050	5.070	4.610	4.940	651,300	-0.32(-6.08%)
Mar 26, 2020	4.390	5.325	4.270	5.260	1,124,396	+0.88(+20.09%)
Mar 25, 2020	4.320	4.650	4.190	4.380	736,918	+0.03(+0.69%)
Mar 24, 2020	4.430	4.670	4.040	4.350	737,293	+0.08(+1.87%)
Mar 23, 2020	3.950	4.439	3.470	4.270	919,690	+0.28(+7.02%)
Mar 20, 2020	4.190	4.350	3.660	3.990	1,453,000	-0.19(-4.55%)
Mar 19, 2020	3.920	4.530	3.824	4.180	966,005	+0.20(+5.03%)
Mar 18, 2020	4.100	4.580	3.520	3.980	1,460,525	-0.31(-7.23%)
Mar 17, 2020	4.280	4.540	4.020	4.290	718,790	+0.10(+2.39%)
Mar 16, 2020	4.750	5.000	4.040	4.190	1,347,660	-1.01(-19.42%)
Mar 13, 2020	5.610	5.840	5.100	5.200	957,100	-0.18(-3.35%)
Mar 12, 2020	5.590	5.940	5.200	5.380	835,443	-0.61(-10.18%)
Mar 11, 2020	5.970	6.280	5.800	5.990	920,687	-0.10(-1.64%)
Mar 10, 2020	5.890	6.090	5.590	6.090	695,878	+0.39(+6.84%)
Mar 09, 2020	5.640	5.990	5.500	5.700	716,714	-0.45(-7.32%)
Mar 06, 2020	6.280	6.400	6.006	6.150	647,800	-0.32(-4.95%)
Mar 05, 2020	6.550	6.620	6.385	6.470	634,888	-0.22(-3.29%)
Mar 04, 2020	6.460	6.879	6.380	6.690	549,995	+0.34(+5.35%)
Mar 03, 2020	6.310	6.640	6.140	6.350	850,395	+0.04(+0.63%)
Mar 02, 2020	6.160	6.384	6.010	6.310	664,257	+0.09(+1.45%)
Feb 28, 2020	6.230	6.420	6.060	6.220	1,077,800	-0.23(-3.57%)
Feb 27, 2020	6.930	6.930	6.430	6.450	1,032,172	-0.60(-8.51%)
Feb 26, 2020	7.140	7.250	7.030	7.050	676,706	-0.11(-1.54%)
Feb 25, 2020	7.460	7.460	7.030	7.160	1,011,198	-0.31(-4.15%)
Feb 24, 2020	7.050	7.510	6.850	7.470	1,181,064	+0.17(+2.33%)
Feb 21, 2020	6.840	7.340	6.770	7.300	1,975,000	+0.33(+4.73%)
Feb 20, 2020	5.870	7.500	5.750	6.970	5,049,315	+1.45(+26.27%)
Feb 19, 2020	5.270	5.550	5.230	5.520	892,215	+0.30(+5.75%)
Feb 18, 2020	5.250	5.380	4.930	5.220	748,758	+0.00(+0.00%)
Feb 14, 2020	5.170	5.350	5.150	5.220	407,800	+0.04(+0.77%)
Feb 13, 2020	5.300	5.340	5.135	5.180	291,675	-0.11(-2.08%)
Feb 12, 2020	5.440	5.520	5.280	5.290	505,765	-0.13(-2.40%)
Feb 11, 2020	5.270	5.430	5.210	5.420	561,528	+0.20(+3.83%)
Feb 10, 2020	5.140	5.270	5.110	5.220	385,674	+0.08(+1.56%)
Feb 07, 2020	5.120	5.190	5.020	5.140	493,200	+0.01(+0.19%)
Feb 06, 2020	5.170	5.275	5.066	5.130	622,315	-0.04(-0.77%)
Feb 05, 2020	4.920	5.170	4.920	5.170	534,258	+0.28(+5.73%)
Feb 04, 2020	4.850	5.030	4.826	4.890	431,716	+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.