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, 2011 8.789 8.809 8.691 8.706 297,319 -0.02(-0.28%)
Jan 28, 2011 8.931 8.971 8.720 8.730 279,001 -0.18(-2.04%)
Jan 27, 2011 8.976 8.976 8.848 8.912 240,758 -0.04(-0.44%)
Jan 26, 2011 8.706 8.966 8.706 8.951 365,986 +0.25(+2.87%)
Jan 25, 2011 8.662 8.711 8.622 8.701 283,483 +0.02(+0.28%)
Jan 24, 2011 8.657 8.681 8.588 8.676 363,623 +0.01(+0.11%)
Jan 21, 2011 8.833 8.863 8.617 8.667 449,508 -0.12(-1.40%)
Jan 20, 2011 8.814 8.882 8.735 8.789 551,318 -0.05(-0.55%)
Jan 19, 2011 8.985 9.069 8.823 8.838 363,456 -0.18(-2.01%)
Jan 18, 2011 8.951 9.098 8.941 9.020 510,758 -0.09(-1.02%)
Jan 14, 2011 9.123 9.157 9.074 9.113 287,554 -0.01(-0.11%)
Jan 13, 2011 9.137 9.167 9.074 9.123 354,935 -0.04(-0.43%)
Jan 12, 2011 9.289 9.289 9.133 9.162 645,177 -0.04(-0.44%)
Jan 11, 2011 9.179 9.227 9.169 9.203 718,132 +0.02(+0.26%)
Jan 10, 2011 9.193 9.227 9.155 9.179 743,324 -0.01(-0.16%)
Jan 07, 2011 9.255 9.260 9.131 9.193 675,873 -0.01(-0.16%)
Jan 06, 2011 9.323 9.356 9.174 9.207 588,368 -0.07(-0.78%)
Jan 05, 2011 9.183 9.315 9.183 9.280 390,091 +0.09(+0.99%)
Jan 04, 2011 9.328 9.366 9.183 9.188 732,709 -0.17(-1.80%)
Jan 03, 2011 9.337 9.371 9.275 9.356 481,248 +0.08(+0.88%)
Dec 31, 2010 9.251 9.342 9.251 9.275 194,427 +0.00(+0.00%)
Dec 30, 2010 9.251 9.318 9.236 9.275 272,333 +0.01(+0.10%)
Dec 29, 2010 9.231 9.299 9.186 9.265 204,120 +0.04(+0.42%)
Dec 28, 2010 9.231 9.251 9.207 9.227 188,086 +0.03(+0.37%)
Dec 27, 2010 9.131 9.227 9.131 9.193 163,398 +0.06(+0.63%)
Dec 23, 2010 9.092 9.150 9.092 9.135 166,343 +0.04(+0.42%)
Dec 22, 2010 9.030 9.116 9.025 9.097 258,010 +0.07(+0.80%)
Dec 21, 2010 9.054 9.082 9.010 9.025 295,121 +0.02(+0.27%)
Dec 20, 2010 8.991 9.063 8.876 9.001 401,735 +0.07(+0.75%)
Dec 17, 2010 8.943 8.962 8.866 8.934 395,449 +0.02(+0.22%)
Dec 16, 2010 8.938 9.015 8.871 8.914 306,699 +0.03(+0.32%)
Dec 15, 2010 8.876 9.020 8.876 8.885 287,380 +0.01(+0.11%)
Dec 14, 2010 8.881 8.924 8.847 8.876 399,910 +0.00(+0.00%)
Dec 13, 2010 8.938 8.986 8.866 8.876 335,639 -0.00(-0.05%)
Dec 10, 2010 8.890 8.929 8.861 8.881 249,465 +0.01(+0.11%)
Dec 09, 2010 8.958 8.996 8.871 8.871 336,461 +0.00(+0.05%)
Dec 08, 2010 8.890 8.943 8.842 8.866 261,626 +0.02(+0.27%)
Dec 07, 2010 8.914 8.957 8.833 8.842 321,819 -0.06(-0.70%)
Dec 06, 2010 8.967 8.982 8.871 8.905 352,220 -0.08(-0.86%)
Dec 03, 2010 8.905 8.982 8.847 8.982 192,556 +0.03(+0.38%)
Dec 02, 2010 8.996 8.996 8.914 8.948 242,001 -0.01(-0.16%)
Dec 01, 2010 8.982 8.982 8.914 8.962 246,294 +0.11(+1.25%)
Nov 30, 2010 8.890 8.907 8.818 8.852 417,126 -0.07(-0.81%)
Nov 29, 2010 9.006 9.034 8.866 8.924 411,345 -0.08(-0.91%)
Nov 26, 2010 9.006 9.044 8.992 9.006 104,421 -0.04(-0.43%)
Nov 24, 2010 8.991 9.044 9.044 9.044 157,078 +0.08(+0.86%)
Nov 23, 2010 8.934 8.972 8.905 8.967 164,441 -0.03(-0.37%)
Nov 22, 2010 8.991 9.015 8.948 9.001 224,742 -0.01(-0.16%)
Nov 19, 2010 8.948 9.030 8.866 9.015 244,950 +0.08(+0.86%)
Nov 18, 2010 8.881 8.982 8.881 8.938 281,878 +0.10(+1.14%)
Nov 17, 2010 8.818 8.881 8.785 8.837 212,702 +0.01(+0.11%)
Nov 16, 2010 8.924 8.924 8.746 8.828 286,323 -0.15(-1.66%)
Nov 15, 2010 8.929 9.034 8.929 8.977 151,491 +0.05(+0.54%)
Nov 12, 2010 8.938 8.996 8.905 8.929 201,361 -0.08(-0.85%)
Nov 11, 2010 8.948 9.034 8.872 9.006 283,395 -0.02(-0.21%)
Nov 10, 2010 8.885 9.054 8.828 9.025 359,590 +0.17(+1.90%)
Nov 09, 2010 8.919 8.943 8.840 8.857 253,226 -0.06(-0.70%)
Nov 08, 2010 8.833 8.972 8.775 8.919 319,430 +0.02(+0.22%)
Nov 05, 2010 9.015 9.015 8.761 8.900 488,090 -0.15(-1.65%)
Nov 04, 2010 8.996 9.058 8.967 9.049 336,359 +0.06(+0.64%)
Nov 03, 2010 9.034 9.044 8.919 8.991 208,444 -0.04(-0.43%)
Nov 02, 2010 8.948 9.030 8.876 9.030 249,397 +0.19(+2.12%)
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.