Consolidated Communications Holdings Inc (NQ: CNSL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	5.246	5.309	5.075	5.075	227,803	-0.14(-2.60%)
Apr 29, 2009	5.066	5.255	5.052	5.210	228,831	+0.17(+3.40%)
Apr 28, 2009	4.980	5.183	4.967	5.039	325,378	+0.02(+0.45%)
Apr 27, 2009	5.012	5.138	4.971	5.016	264,702	-0.08(-1.59%)
Apr 24, 2009	5.129	5.206	4.985	5.097	395,548	+0.03(+0.53%)
Apr 23, 2009	5.147	5.210	4.971	5.070	447,450	-0.09(-1.66%)
Apr 22, 2009	5.025	5.300	5.025	5.156	213,626	+0.05(+0.88%)
Apr 21, 2009	4.998	5.201	4.967	5.111	334,509	+0.10(+2.07%)
Apr 20, 2009	5.102	5.179	4.967	5.007	314,800	-0.26(-4.97%)
Apr 17, 2009	5.287	5.300	5.165	5.269	221,558	+0.01(+0.17%)
Apr 16, 2009	5.255	5.336	5.115	5.260	338,832	+0.05(+0.87%)
Apr 15, 2009	5.066	5.242	5.066	5.215	212,837	+0.13(+2.48%)
Apr 14, 2009	5.156	5.156	5.025	5.088	286,021	-0.14(-2.59%)
Apr 13, 2009	5.314	5.314	5.057	5.224	434,914	-0.20(-3.66%)
Apr 09, 2009	5.192	5.427	5.120	5.422	579,717	+0.31(+6.00%)
Apr 08, 2009	5.030	5.115	4.885	5.115	353,386	+0.23(+4.71%)
Apr 07, 2009	5.021	5.174	4.885	4.885	328,083	-0.19(-3.82%)
Apr 06, 2009	5.093	5.152	5.007	5.079	405,013	-0.07(-1.31%)
Apr 03, 2009	4.935	5.147	4.877	5.147	276,803	+0.22(+4.39%)
Apr 02, 2009	4.912	5.016	4.773	4.930	563,051	+0.14(+3.02%)
Apr 01, 2009	4.565	4.854	4.511	4.786	389,105	+0.16(+3.41%)
Mar 31, 2009	4.687	4.773	4.574	4.628	371,471	-0.01(-0.29%)
Mar 30, 2009	4.511	4.669	4.421	4.642	294,549	-0.21(-4.28%)
Mar 26, 2009	4.637	4.849	4.524	4.849	430,507	+0.34(+7.61%)
Mar 25, 2009	4.430	4.606	4.308	4.506	362,732	+0.13(+2.88%)
Mar 24, 2009	4.543	4.845	4.376	4.380	370,030	-0.57(-11.57%)
Mar 23, 2009	4.854	4.953	4.430	4.953	532,740	+0.32(+6.91%)
Mar 20, 2009	4.655	4.813	4.601	4.633	543,130	+0.00(+0.10%)
Mar 19, 2009	4.714	4.714	4.470	4.628	357,899	-0.01(-0.19%)
Mar 18, 2009	4.380	4.637	4.376	4.637	280,330	+0.30(+6.86%)
Mar 17, 2009	4.091	4.344	3.970	4.340	217,204	+0.26(+6.30%)
Mar 16, 2009	4.015	4.191	3.997	4.082	271,946	+0.14(+3.67%)
Mar 13, 2009	4.096	4.146	3.848	3.938	368,675	-0.15(-3.64%)
Mar 12, 2009	3.767	4.091	3.676	4.087	299,105	+0.31(+8.11%)
Mar 11, 2009	3.875	3.947	3.780	3.780	154,541	-0.04(-0.95%)
Mar 10, 2009	3.636	3.830	3.613	3.816	352,849	+0.25(+7.09%)
Mar 09, 2009	3.654	3.726	3.564	3.564	439,266	-0.22(-5.73%)
Mar 06, 2009	3.776	3.852	3.658	3.780	290,869	+0.06(+1.58%)
Mar 05, 2009	3.902	3.970	3.708	3.722	309,703	-0.27(-6.67%)
Mar 04, 2009	3.690	4.042	3.609	3.988	279,616	+0.02(+0.57%)
Mar 02, 2009	4.285	4.380	3.961	3.965	314,853	-0.40(-9.10%)
Feb 27, 2009	4.182	4.452	4.114	4.362	253,094	+0.13(+2.98%)
Feb 26, 2009	4.452	4.574	4.231	4.236	388,749	-0.19(-4.28%)
Feb 25, 2009	4.552	4.655	4.299	4.425	296,480	-0.14(-3.06%)
Feb 24, 2009	4.488	4.610	4.267	4.565	344,029	+0.13(+2.85%)
Feb 23, 2009	4.732	4.858	4.430	4.439	299,712	-0.27(-5.66%)
Feb 20, 2009	4.858	4.873	4.592	4.705	279,743	-0.22(-4.49%)
Feb 19, 2009	4.985	5.066	4.881	4.926	177,237	+0.02(+0.37%)
Feb 18, 2009	5.066	5.066	4.885	4.908	205,273	-0.12(-2.42%)
Feb 17, 2009	5.079	5.192	5.030	5.030	217,519	-0.27(-5.03%)
Feb 13, 2009	5.300	5.413	5.142	5.296	100,519	+0.01(+0.26%)
Feb 12, 2009	5.179	5.359	5.156	5.282	187,275	-0.03(-0.51%)
Feb 11, 2009	5.174	5.318	5.174	5.309	230,906	+0.15(+2.88%)
Feb 10, 2009	5.327	5.436	5.138	5.161	240,126	-0.18(-3.46%)
Feb 09, 2009	5.395	5.427	5.300	5.345	165,807	-0.09(-1.58%)
Feb 06, 2009	5.314	5.467	5.305	5.431	214,105	+0.09(+1.78%)
Feb 05, 2009	5.210	5.404	5.179	5.336	270,692	+0.11(+2.16%)
Feb 04, 2009	5.409	5.449	5.192	5.224	163,291	-0.20(-3.66%)
Feb 03, 2009	5.440	5.440	4.976	5.422	208,195	+0.03(+0.59%)

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.