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 (%)
Oct 29, 2021 7.540 7.720 7.260 7.400 505,291 -0.13(-1.73%)
Oct 28, 2021 8.160 8.199 7.470 7.530 456,701 -0.16(-2.08%)
Oct 27, 2021 8.000 7.960 7.643 7.690 298,496 -0.33(-4.11%)
Oct 26, 2021 7.910 8.020 277,311 +0.07(+0.88%)
Oct 25, 2021 7.860 7.950 374,762 +0.04(+0.51%)
Oct 22, 2021 8.150 8.180 7.890 7.910 248,611 -0.25(-3.06%)
Oct 21, 2021 8.250 8.390 8.150 8.160 325,730 +0.00(+0.00%)
Oct 20, 2021 8.350 8.480 8.100 8.160 364,140 -0.26(-3.09%)
Oct 19, 2021 8.970 9.090 8.100 8.420 967,235 -0.91(-9.75%)
Oct 18, 2021 9.440 9.500 9.300 9.330 255,226 -0.13(-1.37%)
Oct 15, 2021 9.600 9.660 9.440 9.460 283,476 +0.06(+0.64%)
Oct 14, 2021 9.410 9.580 9.350 9.400 200,078 +0.05(+0.53%)
Oct 13, 2021 9.330 9.430 9.280 9.350 172,023 +0.05(+0.54%)
Oct 12, 2021 9.080 9.350 8.950 9.300 303,408 +0.17(+1.86%)
Oct 11, 2021 9.350 9.366 9.120 9.130 152,061 -0.24(-2.56%)
Oct 08, 2021 9.570 9.570 9.360 9.370 188,952 -0.21(-2.19%)
Oct 07, 2021 9.410 9.590 9.390 9.580 214,983 +0.19(+2.02%)
Oct 06, 2021 9.400 9.590 9.061 9.390 253,925 -0.13(-1.37%)
Oct 05, 2021 9.700 9.700 9.520 9.520 441,645 +0.00(+0.00%)
Oct 04, 2021 9.180 9.630 9.160 9.520 386,098 +0.37(+4.04%)
Oct 01, 2021 9.210 9.450 9.140 9.150 438,840 -0.04(-0.44%)
Sep 30, 2021 9.300 9.310 9.020 9.190 191,750 -0.12(-1.29%)
Sep 29, 2021 9.310 9.470 9.087 9.310 285,596 +0.05(+0.54%)
Sep 28, 2021 9.220 9.460 9.130 9.260 427,283 +0.03(+0.33%)
Sep 27, 2021 9.120 9.335 9.080 9.230 292,977 +0.19(+2.10%)
Sep 24, 2021 9.010 9.240 8.940 9.040 339,340 +0.00(+0.00%)
Sep 23, 2021 8.930 9.170 8.790 9.040 320,763 +0.21(+2.38%)
Sep 22, 2021 8.790 8.980 8.750 8.830 172,510 +0.06(+0.68%)
Sep 21, 2021 9.060 9.080 8.730 8.770 210,338 -0.23(-2.56%)
Sep 20, 2021 9.170 9.200 8.860 9.000 337,271 -0.22(-2.39%)
Sep 17, 2021 8.890 9.260 8.820 9.220 1,235,126 +0.34(+3.83%)
Sep 16, 2021 8.840 8.920 8.570 8.880 403,667 +0.05(+0.57%)
Sep 15, 2021 9.140 9.150 8.650 8.830 437,335 -0.32(-3.50%)
Sep 14, 2021 9.350 9.350 9.100 9.150 355,437 -0.17(-1.82%)
Sep 13, 2021 9.090 9.350 8.960 9.320 318,121 +0.29(+3.21%)
Sep 10, 2021 9.150 9.200 8.670 9.030 423,676 -0.08(-0.88%)
Sep 09, 2021 9.350 9.350 9.110 9.110 321,204 -0.22(-2.36%)
Sep 08, 2021 9.560 9.555 9.220 9.330 299,393 -0.02(-0.21%)
Sep 07, 2021 9.100 9.370 9.000 9.350 441,350 +0.22(+2.41%)
Sep 03, 2021 9.420 9.470 9.060 9.130 435,469 -0.32(-3.39%)
Sep 02, 2021 9.200 9.515 9.200 9.450 307,242 +0.23(+2.49%)
Sep 01, 2021 9.310 9.370 9.180 9.220 230,572 -0.05(-0.54%)
Aug 31, 2021 9.270 9.465 9.200 9.270 537,726 -0.03(-0.32%)
Aug 30, 2021 9.310 9.340 9.130 9.300 257,493 -0.01(-0.11%)
Aug 27, 2021 9.290 9.390 9.250 9.310 470,519 +0.03(+0.32%)
Aug 26, 2021 9.340 9.470 9.280 9.280 477,035 -0.11(-1.17%)
Aug 25, 2021 9.310 9.470 9.290 9.390 285,642 +0.10(+1.08%)
Aug 24, 2021 9.310 9.380 9.250 9.290 243,389 +0.01(+0.11%)
Aug 23, 2021 9.430 9.540 9.250 9.280 459,978 -0.06(-0.64%)
Aug 20, 2021 8.950 9.430 8.920 9.340 426,304 +0.32(+3.55%)
Aug 19, 2021 8.860 9.100 8.850 9.020 589,087 +0.08(+0.89%)
Aug 18, 2021 8.910 9.120 8.910 8.940 370,630 +0.00(+0.00%)
Aug 17, 2021 8.780 9.010 8.750 8.940 348,329 +0.05(+0.56%)
Aug 16, 2021 8.940 9.030 8.830 8.890 245,773 -0.11(-1.22%)
Aug 13, 2021 8.970 9.120 8.920 9.000 175,609 +0.02(+0.22%)
Aug 12, 2021 9.110 9.145 8.955 8.980 346,546 -0.12(-1.32%)
Aug 11, 2021 9.250 9.250 8.890 9.100 352,345 +0.10(+1.11%)
Aug 10, 2021 8.780 9.030 8.780 9.000 377,006 +0.17(+1.93%)
Aug 09, 2021 8.575 8.865 8.520 8.830 266,823 +0.22(+2.56%)
Aug 06, 2021 8.230 8.780 8.230 8.610 293,767 +0.23(+2.74%)
Aug 05, 2021 8.420 8.640 8.310 8.380 434,646 +0.02(+0.24%)
Aug 04, 2021 8.480 8.530 8.210 8.360 346,596 -0.19(-2.22%)
Aug 03, 2021 8.020 8.570 7.950 8.550 535,821 +0.61(+7.68%)
Aug 02, 2021 7.870 8.120 7.800 7.940 566,654 +0.25(+3.25%)
Jul 30, 2021 7.870 8.020 7.490 7.690 603,853 -0.19(-2.41%)
Jul 29, 2021 8.660 8.660 7.640 7.880 842,747 -0.99(-11.16%)
Jul 28, 2021 8.860 8.960 8.785 8.870 295,642 +0.01(+0.11%)
Jul 27, 2021 8.920 9.000 8.820 8.860 275,311 -0.09(-1.01%)
Jul 26, 2021 8.810 8.960 8.810 8.950 214,224 +0.21(+2.40%)
Jul 23, 2021 8.700 8.760 8.570 8.740 188,239 +0.07(+0.81%)
Jul 22, 2021 8.780 8.790 8.550 8.670 221,718 -0.14(-1.59%)
Jul 21, 2021 8.820 9.030 8.775 8.810 273,946 +0.02(+0.23%)
Jul 20, 2021 8.610 8.960 8.580 8.790 339,613 +0.25(+2.93%)
Jul 19, 2021 8.550 8.670 8.400 8.540 330,290 -0.05(-0.58%)
Jul 16, 2021 8.690 8.765 8.555 8.590 259,938 -0.01(-0.12%)
Jul 15, 2021 8.280 8.630 8.240 8.600 374,704 +0.05(+0.58%)
Jul 14, 2021 8.600 8.810 8.520 8.550 459,893 -0.06(-0.70%)
Jul 13, 2021 8.680 8.750 8.605 8.610 358,226 -0.13(-1.49%)
Jul 12, 2021 8.710 8.803 8.690 8.740 315,648 +0.00(+0.00%)
Jul 09, 2021 8.600 8.780 8.590 8.740 211,280 +0.21(+2.46%)
Jul 08, 2021 8.650 8.790 8.460 8.530 344,558 -0.11(-1.27%)
Jul 07, 2021 8.720 8.850 8.600 8.640 431,570 -0.09(-1.03%)
Jul 06, 2021 8.850 8.870 8.720 8.730 355,500 -0.15(-1.69%)
Jul 02, 2021 8.900 8.950 8.770 8.880 431,717 +0.00(+0.00%)
Jul 01, 2021 8.850 9.024 8.840 8.880 320,522 +0.09(+1.02%)
Jun 30, 2021 8.670 8.890 8.650 8.790 426,471 +0.09(+1.03%)
Jun 29, 2021 8.760 8.840 8.675 8.700 265,158 +0.00(+0.00%)
Jun 28, 2021 8.850 8.900 8.560 8.700 332,636 -0.14(-1.58%)
Jun 25, 2021 8.900 9.030 8.810 8.840 1,213,632 -0.07(-0.79%)
Jun 24, 2021 8.800 8.950 8.750 8.910 314,856 +0.12(+1.37%)
Jun 23, 2021 8.880 8.980 8.740 8.790 323,938 -0.10(-1.12%)
Jun 22, 2021 9.080 9.140 8.870 8.890 372,736 -0.15(-1.66%)
Jun 21, 2021 8.880 9.070 8.810 9.040 323,330 +0.25(+2.84%)
Jun 18, 2021 8.760 9.040 8.750 8.790 1,988,724 -0.04(-0.45%)
Jun 17, 2021 8.600 8.850 8.600 8.830 426,893 +0.20(+2.32%)
Jun 16, 2021 8.730 8.730 8.600 8.630 430,488 -0.11(-1.26%)
Jun 15, 2021 8.430 8.770 8.430 8.740 358,864 +0.33(+3.92%)
Jun 14, 2021 8.290 8.520 8.290 8.410 410,399 +0.12(+1.45%)
Jun 11, 2021 8.230 8.330 8.170 8.290 289,659 +0.05(+0.61%)
Jun 10, 2021 8.260 8.340 8.180 8.240 239,099 +0.05(+0.61%)
Jun 09, 2021 8.020 8.248 7.870 8.190 544,773 +0.09(+1.11%)
Jun 08, 2021 8.030 8.170 7.860 8.100 476,551 +0.02(+0.25%)
Jun 07, 2021 8.370 8.491 8.060 8.080 540,459 -0.31(-3.69%)
Jun 04, 2021 9.200 9.335 8.290 8.390 500,947 -0.83(-9.00%)
Jun 03, 2021 9.250 9.410 8.775 9.220 820,923 -0.40(-4.16%)
Jun 02, 2021 9.680 9.690 9.390 9.620 764,359 +0.03(+0.31%)
Jun 01, 2021 9.410 9.650 9.340 9.590 585,180 +0.23(+2.46%)
May 28, 2021 9.470 9.550 9.270 9.360 510,355 -0.13(-1.37%)
May 27, 2021 9.385 9.890 9.240 9.490 845,710 +0.44(+4.86%)
May 26, 2021 8.760 9.060 8.740 9.050 435,841 +0.22(+2.49%)
May 25, 2021 9.060 9.130 8.810 8.830 308,360 -0.25(-2.75%)
May 24, 2021 9.040 9.220 9.030 9.080 280,223 +0.02(+0.22%)
May 21, 2021 9.110 9.220 9.040 9.060 220,493 -0.06(-0.66%)
May 20, 2021 9.030 9.163 8.880 9.120 184,274 +0.08(+0.88%)
May 19, 2021 8.960 9.100 8.740 9.040 236,477 -0.02(-0.22%)
May 18, 2021 9.250 9.260 8.960 9.060 303,757 -0.19(-2.05%)
May 17, 2021 9.040 9.330 9.010 9.250 419,993 +0.20(+2.21%)
May 14, 2021 8.690 9.080 8.640 9.050 365,970 +0.44(+5.11%)
May 13, 2021 8.280 8.690 8.180 8.610 628,819 +0.34(+4.11%)
May 12, 2021 8.100 8.600 8.090 8.270 522,387 -0.01(-0.12%)
May 11, 2021 8.450 8.650 8.190 8.280 552,139 -0.18(-2.13%)
May 10, 2021 8.218 9.085 8.030 8.460 1,304,189 +0.32(+3.93%)
May 07, 2021 8.070 8.200 7.975 8.140 301,351 +0.07(+0.87%)
May 06, 2021 7.610 8.070 7.610 8.070 471,644 +0.51(+6.75%)
May 05, 2021 7.490 7.600 7.390 7.560 316,826 +0.09(+1.20%)
May 04, 2021 7.450 7.670 7.360 7.470 380,604 -0.03(-0.40%)
May 03, 2021 7.290 7.690 7.290 7.500 971,501 +0.30(+4.17%)
Apr 30, 2021 7.100 7.370 7.070 7.200 1,078,600 +0.03(+0.42%)
Apr 29, 2021 6.940 7.190 6.700 7.170 919,656 +0.52(+7.82%)
Apr 28, 2021 6.730 6.740 6.613 6.650 291,426 -0.04(-0.60%)
Apr 27, 2021 6.830 6.850 6.680 6.690 422,941 -0.14(-2.05%)
Apr 26, 2021 6.950 6.990 6.790 6.830 444,417 -0.05(-0.73%)
Apr 23, 2021 6.850 7.010 6.760 6.880 363,100 +0.04(+0.58%)
Apr 22, 2021 6.870 7.000 6.740 6.840 457,875 +0.02(+0.29%)
Apr 21, 2021 6.660 6.910 6.570 6.820 238,636 +0.15(+2.25%)
Apr 20, 2021 6.830 6.870 6.470 6.670 448,736 -0.25(-3.68%)
Apr 19, 2021 6.770 6.980 6.720 6.925 580,995 +0.12(+1.69%)
Apr 16, 2021 6.650 6.850 6.600 6.810 378,200 +0.20(+3.10%)
Apr 15, 2021 6.500 6.650 6.430 6.605 321,761 +0.15(+2.24%)
Apr 14, 2021 6.440 6.570 6.410 6.460 310,751 +0.02(+0.31%)
Apr 13, 2021 6.580 6.580 6.400 6.440 291,725 -0.13(-1.98%)
Apr 12, 2021 6.610 6.690 6.515 6.570 266,258 +0.02(+0.23%)
Apr 09, 2021 6.690 6.750 6.520 6.555 381,800 -0.10(-1.43%)
Apr 08, 2021 6.650 6.740 6.530 6.650 376,127 -0.01(-0.15%)
Apr 07, 2021 6.910 6.910 6.640 6.660 285,555 -0.23(-3.34%)
Apr 06, 2021 6.840 7.040 6.770 6.890 298,344 +0.03(+0.44%)
Apr 05, 2021 6.760 7.000 6.670 6.860 540,485 +0.21(+3.16%)
Apr 01, 2021 7.180 7.200 6.520 6.650 969,900 -0.55(-7.64%)
Mar 31, 2021 7.030 7.310 6.920 7.200 968,294 +0.26(+3.75%)
Mar 30, 2021 6.760 7.000 6.720 6.940 502,028 +0.17(+2.51%)
Mar 29, 2021 6.720 7.080 6.720 6.770 653,193 +0.00(+0.00%)
Mar 26, 2021 6.580 6.780 6.580 6.770 417,800 +0.24(+3.68%)
Mar 25, 2021 6.350 6.670 6.300 6.530 394,270 +0.21(+3.32%)
Mar 24, 2021 6.760 6.810 6.320 6.320 565,997 -0.36(-5.39%)
Mar 23, 2021 6.830 7.090 6.680 6.680 575,119 -0.26(-3.75%)
Mar 22, 2021 6.840 7.000 6.660 6.940 427,219 +0.14(+2.06%)
Mar 19, 2021 6.620 7.030 6.551 6.800 1,326,100 +0.13(+1.95%)
Mar 18, 2021 7.030 7.120 6.580 6.670 577,856 -0.35(-4.99%)
Mar 17, 2021 7.030 7.200 6.890 7.020 1,010,886 +0.02(+0.29%)
Mar 16, 2021 7.100 7.110 6.740 7.000 511,939 -0.09(-1.27%)
Mar 15, 2021 7.120 7.250 6.900 7.090 478,245 -0.03(-0.42%)
Mar 12, 2021 7.140 7.330 7.100 7.120 427,400 +0.04(+0.64%)
Mar 11, 2021 7.150 7.240 6.980 7.075 422,210 -0.08(-1.05%)
Mar 10, 2021 6.880 7.160 6.829 7.150 524,212 +0.25(+3.62%)
Mar 09, 2021 6.770 7.120 6.670 6.900 989,624 +0.09(+1.32%)
Mar 08, 2021 6.000 6.810 5.850 6.810 1,321,634 +0.75(+12.38%)
Mar 05, 2021 5.520 6.090 5.510 6.060 773,800 +0.52(+9.39%)
Mar 04, 2021 5.600 5.740 5.500 5.540 539,171 -0.03(-0.54%)
Mar 03, 2021 5.330 5.770 5.330 5.570 488,287 +0.30(+5.69%)
Mar 02, 2021 5.200 5.410 5.180 5.270 345,326 +0.07(+1.35%)
Mar 01, 2021 5.340 5.348 5.160 5.200 489,393 -0.06(-1.14%)
Feb 26, 2021 5.250 5.410 5.180 5.260 767,700 -0.03(-0.57%)
Feb 25, 2021 5.340 5.650 5.210 5.290 946,101 -0.64(-10.79%)
Feb 24, 2021 5.610 5.950 5.550 5.930 464,429 +0.39(+7.04%)
Feb 23, 2021 5.300 5.560 5.105 5.540 485,605 +0.28(+5.32%)
Feb 22, 2021 5.430 5.450 5.250 5.260 333,203 -0.17(-3.13%)
Feb 19, 2021 5.420 5.560 5.390 5.430 237,800 +0.02(+0.37%)
Feb 18, 2021 5.510 5.540 5.370 5.410 323,779 -0.10(-1.81%)
Feb 17, 2021 5.580 5.650 5.460 5.510 293,172 -0.09(-1.61%)
Feb 16, 2021 5.720 5.840 5.580 5.600 322,569 -0.11(-1.93%)
Feb 12, 2021 5.600 5.750 5.580 5.710 500,500 +0.06(+1.06%)
Feb 11, 2021 5.970 5.980 5.570 5.650 557,201 -0.28(-4.72%)
Feb 10, 2021 6.070 6.080 5.890 5.930 434,918 -0.08(-1.33%)
Feb 09, 2021 6.114 6.150 5.855 6.010 444,909 -0.06(-0.99%)
Feb 08, 2021 5.960 6.100 5.900 6.070 350,828 +0.20(+3.41%)
Feb 05, 2021 5.890 5.900 5.650 5.870 319,300 +0.04(+0.69%)
Feb 04, 2021 5.570 5.860 5.460 5.830 490,760 +0.30(+5.42%)
Feb 03, 2021 5.470 5.680 5.380 5.530 430,663 +0.07(+1.28%)
Feb 02, 2021 5.800 5.880 5.440 5.460 485,047 -0.32(-5.54%)
Feb 01, 2021 6.180 6.180 5.770 5.780 456,392 -0.33(-5.32%)
Jan 29, 2021 6.010 6.240 5.963 6.105 740,400 +0.10(+1.58%)
Jan 28, 2021 6.090 6.100 5.840 6.010 894,575 +0.00(+0.00%)
Jan 27, 2021 5.570 6.220 5.570 6.010 868,190 +0.26(+4.52%)
Jan 26, 2021 5.630 5.760 5.555 5.750 353,749 +0.16(+2.77%)
Jan 25, 2021 5.690 5.760 5.540 5.595 283,236 -0.12(-2.19%)
Jan 22, 2021 5.520 5.740 5.500 5.720 330,200 +0.15(+2.69%)
Jan 21, 2021 5.700 5.700 5.470 5.570 306,787 -0.09(-1.59%)
Jan 20, 2021 5.640 5.760 5.590 5.660 357,752 +0.04(+0.71%)
Jan 19, 2021 5.580 5.685 5.480 5.620 374,940 +0.11(+2.00%)
Jan 15, 2021 5.570 5.620 5.310 5.510 454,000 -0.12(-2.13%)
Jan 14, 2021 5.260 5.630 5.260 5.630 519,136 +0.42(+8.06%)
Jan 13, 2021 5.190 5.220 5.010 5.210 289,666 +0.00(+0.10%)
Jan 12, 2021 5.110 5.210 5.020 5.205 310,423 +0.12(+2.46%)
Jan 11, 2021 5.110 5.210 5.030 5.080 287,488 -0.08(-1.55%)
Jan 08, 2021 5.330 5.330 5.060 5.160 379,500 -0.14(-2.64%)
Jan 07, 2021 5.230 5.345 5.165 5.300 346,553 +0.11(+2.12%)
Jan 06, 2021 4.880 5.240 4.840 5.190 496,408 +0.32(+6.57%)
Jan 05, 2021 4.780 5.010 4.760 4.870 432,249 +0.09(+1.88%)
Jan 04, 2021 4.890 4.944 4.720 4.780 305,807 -0.11(-2.25%)
Dec 31, 2020 4.890 4.890 4.890 309,239 +0.03(+0.62%)
Dec 30, 2020 4.940 5.000 4.820 4.860 309,239 -0.10(-2.02%)
Dec 29, 2020 4.940 5.070 4.900 4.960 361,097 +0.03(+0.61%)
Dec 28, 2020 4.970 5.080 4.900 4.930 422,536 -0.02(-0.40%)
Dec 24, 2020 4.840 5.000 4.830 4.950 180,800 +0.09(+1.85%)
Dec 23, 2020 4.800 4.920 4.790 4.860 275,548 +0.06(+1.25%)
Dec 22, 2020 4.840 4.920 4.736 4.800 321,167 -0.02(-0.41%)
Dec 21, 2020 4.800 4.880 4.700 4.820 372,940 -0.04(-0.82%)
Dec 18, 2020 4.970 5.060 4.830 4.860 1,621,700 -0.07(-1.42%)
Dec 17, 2020 5.080 5.080 4.895 4.930 481,243 -0.16(-3.14%)
Dec 16, 2020 5.180 5.200 5.050 5.090 433,382 -0.09(-1.74%)
Dec 15, 2020 5.020 5.270 4.990 5.180 445,959 +0.16(+3.19%)
Dec 14, 2020 5.410 5.410 4.995 5.020 750,567 -0.33(-6.17%)
Dec 11, 2020 5.250 5.390 5.220 5.350 465,400 +0.00(+0.00%)
Dec 10, 2020 5.510 5.550 5.320 5.350 269,745 -0.22(-3.95%)
Dec 09, 2020 5.520 5.730 5.500 5.570 339,136 +0.06(+1.09%)
Dec 08, 2020 5.360 5.530 5.160 5.510 503,655 +0.15(+2.80%)
Dec 07, 2020 5.600 5.670 5.350 5.360 249,929 -0.25(-4.46%)
Dec 04, 2020 5.580 5.688 5.540 5.610 531,900 +0.05(+0.90%)
Dec 03, 2020 5.570 5.600 5.420 5.560 182,332 -0.01(-0.09%)
Dec 02, 2020 5.460 5.580 5.410 5.565 251,744 +0.08(+1.37%)
Dec 01, 2020 5.630 5.630 5.370 5.490 338,701 -0.11(-1.96%)
Nov 30, 2020 5.600 5.770 5.550 5.600 496,982 -0.03(-0.53%)
Nov 27, 2020 5.560 5.630 5.420 5.630 210,200 +0.09(+1.62%)
Nov 25, 2020 5.620 5.630 5.370 5.540 277,300 -0.14(-2.46%)
Nov 24, 2020 5.470 5.730 5.470 5.680 460,322 +0.22(+4.03%)
Nov 23, 2020 5.280 5.550 5.250 5.460 350,314 +0.19(+3.61%)
Nov 20, 2020 4.990 5.280 4.990 5.270 313,800 +0.23(+4.56%)
Nov 19, 2020 5.050 5.150 4.960 5.040 572,841 -0.05(-0.98%)
Nov 18, 2020 5.280 5.300 5.070 5.090 362,131 -0.19(-3.60%)
Nov 17, 2020 5.260 5.320 5.200 5.280 341,588 -0.02(-0.38%)
Nov 16, 2020 5.390 5.400 5.240 5.300 366,696 +0.02(+0.38%)
Nov 13, 2020 5.260 5.325 5.180 5.280 305,300 +0.09(+1.73%)
Nov 12, 2020 5.170 5.340 5.140 5.190 289,359 -0.01(-0.19%)
Nov 11, 2020 5.340 5.350 5.130 5.200 337,629 -0.14(-2.62%)
Nov 10, 2020 5.120 5.415 5.090 5.340 452,516 +0.26(+5.12%)
Nov 09, 2020 5.120 5.180 4.900 5.080 428,306 +0.25(+5.18%)
Nov 06, 2020 4.840 4.980 4.710 4.830 442,700 +0.02(+0.42%)
Nov 05, 2020 4.680 4.940 4.680 4.810 408,463 +0.14(+3.00%)
Nov 04, 2020 4.650 4.790 4.570 4.670 330,799 -0.06(-1.27%)
Nov 03, 2020 4.700 4.930 4.625 4.730 580,447 +0.12(+2.60%)
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.