Consolidated Communications Holdings Inc (NQ: CNSL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	19.02	19.02	18.52	18.70	287,342	-0.31(-1.62%)
Apr 27, 2017	19.36	19.36	18.94	19.01	409,497	-0.28(-1.43%)
Apr 26, 2017	19.04	19.39	18.89	19.28	580,608	+0.24(+1.29%)
Apr 25, 2017	19.02	19.33	18.83	19.04	487,468	-0.02(-0.12%)
Apr 24, 2017	19.27	19.59	18.96	19.06	569,489	+0.09(+0.46%)
Apr 21, 2017	19.20	19.20	18.86	18.98	306,357	-0.21(-1.07%)
Apr 20, 2017	19.20	19.29	18.98	19.18	362,991	+0.00(+0.00%)
Apr 19, 2017	19.39	19.44	19.09	19.18	292,301	-0.11(-0.57%)
Apr 18, 2017	18.96	19.32	18.74	19.29	261,263	+0.18(+0.95%)
Apr 17, 2017	18.94	19.16	18.61	19.11	288,887	+0.26(+1.38%)
Apr 13, 2017	19.05	19.17	18.83	18.85	397,167	-0.28(-1.45%)
Apr 12, 2017	19.07	19.22	18.88	19.13	340,355	-0.02(-0.08%)
Apr 11, 2017	18.62	19.16	18.60	19.14	571,189	+0.49(+2.61%)
Apr 10, 2017	18.74	18.89	18.55	18.65	518,391	-0.12(-0.66%)
Apr 07, 2017	18.52	18.86	18.28	18.78	530,444	+0.30(+1.64%)
Apr 06, 2017	18.34	18.55	18.07	18.48	439,216	+0.19(+1.06%)
Apr 05, 2017	18.59	18.66	18.16	18.28	422,135	-0.22(-1.18%)
Apr 04, 2017	17.99	18.55	17.99	18.50	398,328	+0.49(+2.72%)
Apr 03, 2017	18.55	18.55	17.82	18.01	515,457	-0.19(-1.07%)
Mar 31, 2017	18.75	18.83	18.17	18.20	703,770	-0.54(-2.90%)
Mar 30, 2017	18.62	18.79	18.51	18.75	387,016	+0.16(+0.88%)
Mar 29, 2017	18.32	18.60	18.12	18.58	446,564	+0.49(+2.71%)
Mar 28, 2017	17.84	18.09	17.65	18.09	530,310	+0.19(+1.09%)
Mar 27, 2017	17.95	18.24	17.64	17.90	288,213	-0.16(-0.90%)
Mar 24, 2017	18.05	18.21	17.85	18.06	368,554	+0.04(+0.22%)
Mar 23, 2017	17.74	18.21	17.64	18.02	290,490	+0.26(+1.49%)
Mar 22, 2017	17.98	18.09	17.50	17.76	634,804	-0.30(-1.64%)
Mar 21, 2017	18.96	18.96	18.02	18.06	556,001	-0.79(-4.17%)
Mar 20, 2017	18.98	19.06	18.68	18.84	388,110	-0.12(-0.62%)
Mar 17, 2017	18.41	18.96	18.34	18.96	1,630,125	+0.46(+2.48%)
Mar 16, 2017	18.37	18.61	18.34	18.50	392,339	+0.14(+0.76%)
Mar 15, 2017	18.06	18.43	17.98	18.36	479,308	+0.37(+2.03%)
Mar 14, 2017	18.06	18.10	17.67	17.99	424,643	-0.13(-0.73%)
Mar 13, 2017	17.87	18.13	17.69	18.13	446,293	+0.23(+1.26%)
Mar 10, 2017	18.23	18.39	17.71	17.90	992,672	+0.43(+2.45%)
Mar 09, 2017	17.18	17.53	17.16	17.47	328,731	+0.33(+1.90%)
Mar 08, 2017	17.37	17.50	17.08	17.15	484,159	-0.21(-1.21%)
Mar 07, 2017	17.29	17.60	17.16	17.36	930,975	+0.05(+0.27%)
Mar 06, 2017	17.18	17.43	17.08	17.31	764,371	-0.05(-0.31%)
Mar 03, 2017	17.55	17.78	17.17	17.36	639,444	-0.24(-1.37%)
Mar 02, 2017	17.84	17.98	17.40	17.60	800,205	-0.23(-1.26%)
Mar 01, 2017	17.77	17.95	17.36	17.83	1,078,986	+0.30(+1.73%)
Feb 28, 2017	18.34	18.34	17.39	17.53	1,374,910	-0.87(-4.73%)
Feb 27, 2017	17.88	18.41	17.81	18.40	890,075	+0.41(+2.29%)
Feb 24, 2017	18.65	19.06	17.88	17.99	874,216	-0.85(-4.54%)
Feb 23, 2017	20.08	20.60	18.78	18.84	1,048,379	-1.85(-8.94%)
Feb 22, 2017	20.65	20.82	20.46	20.69	626,860	+0.04(+0.19%)
Feb 21, 2017	20.09	20.68	20.05	20.65	739,083	+0.53(+2.63%)
Feb 17, 2017		20.12	20.12	20.12	0	+0.13(+0.66%)
Feb 16, 2017	19.94	20.40	19.90	19.99	316,483	+0.05(+0.23%)
Feb 15, 2017	19.91	19.97	19.70	19.94	243,785	-0.01(-0.04%)
Feb 14, 2017	19.96	19.98	19.69	19.95	351,970	-0.10(-0.50%)
Feb 13, 2017	20.09	20.22	19.95	20.05	377,993	+0.00(+0.00%)
Feb 10, 2017	19.93	20.12	19.71	20.05	272,577	+0.31(+1.57%)
Feb 09, 2017	19.70	19.82	19.52	19.74	336,766	+0.15(+0.75%)
Feb 08, 2017	19.77	19.79	19.50	19.59	373,988	-0.16(-0.79%)
Feb 07, 2017	19.75	19.83	19.63	19.75	328,353	+0.00(+0.00%)
Feb 06, 2017	20.27	20.27	19.67	19.75	364,071	-0.54(-2.68%)
Feb 03, 2017	20.19	20.47	20.03	20.29	405,502	+0.26(+1.28%)
Feb 02, 2017	19.87	20.08	19.67	20.04	582,846	+0.12(+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.