Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Consolidated Communications Holdings Inc (NQ: CNSL ) 4.317 +0.007 (+0.17%) Streaming Delayed Price Updated: 3:28 PM EDT, May 21, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Mar 28, 2024 4.320 4.315 4.310 4.320 352,951 -0.01(-0.23%) Mar 27, 2024 4.310 4.343 4.310 4.330 535,859 +0.03(+0.70%) Mar 26, 2024 4.300 4.310 4.300 4.300 261,990 +0.00(+0.00%) Mar 25, 2024 4.310 4.335 4.295 4.300 499,862 -0.02(-0.46%) Mar 22, 2024 4.330 4.330 4.305 4.320 342,500 +0.01(+0.23%) Mar 21, 2024 4.340 4.340 4.310 4.310 421,015 -0.03(-0.69%) Mar 20, 2024 4.310 4.345 4.300 4.340 308,366 +0.04(+0.93%) Mar 19, 2024 4.300 4.330 4.295 4.300 169,521 +0.00(+0.00%) Mar 18, 2024 4.290 4.313 4.270 4.300 393,183 -0.01(-0.23%) Mar 15, 2024 4.270 4.320 4.260 4.310 930,573 +0.04(+0.94%) Mar 14, 2024 4.280 4.290 4.265 4.270 263,498 -0.02(-0.47%) Mar 13, 2024 4.260 4.290 4.260 4.290 208,446 +0.01(+0.23%) Mar 12, 2024 4.280 4.290 4.240 4.280 395,906 +0.01(+0.23%) Mar 11, 2024 4.290 4.295 4.260 4.270 228,516 -0.02(-0.47%) Mar 08, 2024 4.320 4.320 4.230 4.290 342,815 -0.02(-0.46%) Mar 07, 2024 4.280 4.320 4.270 4.310 386,352 +0.03(+0.70%) Mar 06, 2024 4.280 4.290 4.260 4.280 285,565 +0.01(+0.23%) Mar 05, 2024 4.280 4.310 4.260 4.270 472,418 -0.01(-0.23%) Mar 04, 2024 4.310 4.330 4.260 4.280 648,462 -0.03(-0.70%) 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.