Consolidated Communications Holdings Inc (NQ: CNSL )

4.635 +0.005 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 5.788 5.992 5.615 5.898 442,741 -0.01(-0.19%)
Jan 30, 2008 6.048 6.094 5.769 5.909 349,941 -0.18(-2.91%)
Jan 29, 2008 5.935 6.233 5.867 6.086 377,002 +0.17(+2.93%)
Jan 28, 2008 5.860 6.048 5.677 5.913 386,170 +0.02(+0.26%)
Jan 25, 2008 6.014 6.037 5.856 5.898 431,036 -0.02(-0.32%)
Jan 24, 2008 6.060 6.112 5.871 5.916 638,782 -0.12(-2.00%)
Jan 23, 2008 5.577 6.060 5.468 6.037 689,684 +0.34(+5.96%)
Jan 22, 2008 5.660 5.973 5.302 5.698 682,468 -0.33(-5.44%)
Jan 21, 2008 6.037 6.177 5.943 6.026 816,657 +0.00(+0.00%)
Jan 18, 2008 6.037 6.177 5.943 6.026 816,657 -0.01(-0.19%)
Jan 17, 2008 6.052 6.117 5.935 6.037 721,831 -0.01(-0.12%)
Jan 16, 2008 5.815 6.146 5.717 6.045 1,371,568 -0.28(-4.47%)
Jan 15, 2008 6.327 6.482 6.263 6.327 615,861 -0.08(-1.29%)
Jan 14, 2008 6.459 6.505 6.384 6.410 437,925 -0.06(-0.87%)
Jan 11, 2008 6.554 6.554 6.282 6.467 1,104,890 -0.20(-3.00%)
Jan 10, 2008 6.644 6.829 6.505 6.667 974,904 -0.04(-0.62%)
Jan 09, 2008 6.648 6.791 6.523 6.708 647,048 -0.00(-0.06%)
Jan 08, 2008 7.029 7.232 6.689 6.712 798,061 -0.27(-3.84%)
Jan 07, 2008 6.787 7.036 6.787 6.980 720,765 +0.24(+3.52%)
Jan 04, 2008 6.716 6.980 6.606 6.742 773,955 -0.05(-0.78%)
Jan 03, 2008 7.187 7.232 6.750 6.795 659,836 -0.44(-6.10%)
Jan 02, 2008 7.477 7.515 7.210 7.236 722,165 -0.27(-3.57%)
Jan 01, 2008 7.036 7.602 6.835 7.504 1,623,451 +0.00(+0.00%)
Dec 31, 2007 7.036 7.602 6.835 7.504 1,623,451 +0.41(+5.74%)
Dec 28, 2007 6.972 7.221 6.742 7.097 548,448 +0.27(+3.98%)
Dec 27, 2007 7.070 7.089 6.825 6.825 418,624 -0.19(-2.69%)
Dec 26, 2007 7.010 7.115 6.923 7.014 267,768 -0.02(-0.21%)
Dec 24, 2007 7.040 7.059 6.904 7.029 176,511 +0.05(+0.76%)
Dec 21, 2007 6.780 6.976 6.682 6.976 1,104,134 +0.31(+4.58%)
Dec 20, 2007 6.663 6.697 6.542 6.671 453,105 +0.09(+1.38%)
Dec 19, 2007 6.226 6.595 6.203 6.580 701,002 +0.35(+5.57%)
Dec 18, 2007 6.150 6.486 6.150 6.233 768,378 +0.23(+3.77%)
Dec 17, 2007 6.071 6.203 6.007 6.007 452,063 -0.03(-0.44%)
Dec 14, 2007 6.071 6.180 6.033 6.033 446,380 +0.02(+0.31%)
Dec 13, 2007 6.041 6.131 6.002 6.014 248,467 -0.07(-1.18%)
Dec 12, 2007 6.195 6.214 6.014 6.086 290,018 +0.05(+0.81%)
Dec 11, 2007 6.109 6.154 6.011 6.037 490,339 -0.06(-0.93%)
Dec 10, 2007 6.165 6.241 6.048 6.094 234,958 -0.04(-0.62%)
Dec 07, 2007 6.361 6.388 6.097 6.131 280,089 -0.20(-3.16%)
Dec 06, 2007 6.192 6.373 6.090 6.331 306,887 +0.13(+2.13%)
Dec 05, 2007 6.011 6.222 5.950 6.199 471,518 +0.29(+4.91%)
Dec 04, 2007 5.931 5.992 5.845 5.909 183,191 -0.08(-1.38%)
Dec 03, 2007 6.052 6.116 5.958 5.992 375,095 -0.07(-1.18%)
Nov 30, 2007 6.248 6.248 5.999 6.063 634,717 -0.07(-1.17%)
Nov 29, 2007 6.139 6.229 6.007 6.135 271,465 -0.05(-0.85%)
Nov 28, 2007 6.026 6.297 5.973 6.188 581,611 +0.26(+4.32%)
Nov 27, 2007 6.139 6.139 5.894 5.931 503,914 -0.18(-2.90%)
Nov 26, 2007 6.267 6.305 6.101 6.109 338,721 -0.12(-1.94%)
Nov 23, 2007 6.139 6.350 6.124 6.229 85,000 +0.17(+2.74%)
Nov 21, 2007 6.120 6.238 6.049 6.063 236,119 -0.08(-1.29%)
Nov 20, 2007 6.169 6.241 5.999 6.143 620,194 -0.02(-0.24%)
Nov 19, 2007 6.324 6.324 6.097 6.158 643,972 -0.27(-4.17%)
Nov 16, 2007 6.342 6.444 6.218 6.425 659,656 +0.11(+1.73%)
Nov 15, 2007 6.433 6.482 6.278 6.316 419,972 -0.12(-1.93%)
Nov 14, 2007 6.588 6.588 6.342 6.441 457,470 -0.09(-1.44%)
Nov 13, 2007 6.542 6.599 6.456 6.535 473,851 +0.03(+0.46%)
Nov 12, 2007 6.354 6.584 6.263 6.505 603,230 +0.14(+2.13%)
Nov 09, 2007 6.373 6.727 6.316 6.369 385,127 -0.07(-1.05%)
Nov 08, 2007 6.848 6.912 6.335 6.437 453,633 -0.08(-1.16%)
Nov 07, 2007 6.433 7.253 6.418 6.512 590,734 -0.39(-5.68%)
Nov 06, 2007 6.934 6.976 6.829 6.904 373,923 -0.02(-0.27%)
Nov 05, 2007 7.066 7.165 6.908 6.923 258,756 -0.27(-3.77%)
Nov 02, 2007 7.165 7.251 7.070 7.195 176,251 +0.14(+1.92%)
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.