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 (%)
Mar 31, 2022 6.030 6.120 5.775 5.900 486,855 -0.12(-1.99%)
Mar 30, 2022 5.910 6.040 5.900 6.020 484,000 +0.09(+1.52%)
Mar 29, 2022 5.900 5.982 5.830 5.930 892,643 +0.09(+1.54%)
Mar 28, 2022 5.790 5.870 5.690 5.840 232,994 +0.03(+0.52%)
Mar 25, 2022 5.770 5.820 5.600 5.810 310,864 +0.06(+1.04%)
Mar 24, 2022 5.740 5.770 5.640 5.750 221,356 +0.05(+0.88%)
Mar 23, 2022 5.600 5.750 5.550 5.700 341,949 +0.10(+1.79%)
Mar 22, 2022 5.560 5.669 5.460 5.600 754,578 +0.09(+1.63%)
Mar 21, 2022 5.570 5.650 5.440 5.510 407,393 -0.02(-0.36%)
Mar 18, 2022 5.440 5.670 5.410 5.530 924,921 -0.01(-0.18%)
Mar 17, 2022 5.430 5.720 5.340 5.540 578,198 +0.08(+1.47%)
Mar 16, 2022 5.430 5.520 5.360 5.460 418,398 +0.07(+1.30%)
Mar 15, 2022 5.290 5.440 5.230 5.390 248,820 +0.10(+1.89%)
Mar 14, 2022 5.580 5.580 5.240 5.290 382,712 -0.26(-4.68%)
Mar 11, 2022 5.630 5.760 5.530 5.550 491,553 -0.05(-0.89%)
Mar 10, 2022 5.500 5.605 5.340 5.600 438,357 -0.03(-0.53%)
Mar 09, 2022 5.510 5.800 5.440 5.630 884,071 +0.25(+4.65%)
Mar 08, 2022 4.870 5.630 4.870 5.380 1,083,659 +0.67(+14.23%)
Mar 07, 2022 5.090 5.105 4.645 4.710 991,897 -0.49(-9.42%)
Mar 04, 2022 5.500 5.500 4.515 5.200 1,915,607 -0.56(-9.72%)
Mar 03, 2022 7.330 7.330 5.640 5.760 1,513,882 -1.58(-21.53%)
Mar 02, 2022 7.250 7.450 7.240 7.340 418,316 +0.11(+1.52%)
Mar 01, 2022 7.080 7.250 7.010 7.230 351,122 +0.11(+1.54%)
Feb 28, 2022 7.150 7.250 7.080 7.120 267,934 -0.10(-1.39%)
Feb 25, 2022 7.030 7.270 7.070 7.220 242,292 +0.23(+3.29%)
Feb 24, 2022 7.000 7.040 6.720 6.990 728,567 +0.07(+1.01%)
Feb 23, 2022 7.050 7.180 6.860 6.920 296,375 -0.13(-1.84%)
Feb 22, 2022 7.170 7.170 7.030 7.050 233,478 -0.16(-2.22%)
Feb 18, 2022 7.210 0 -0.02(-0.28%)
Feb 17, 2022 7.320 7.320 6.945 7.230 272,123 +0.05(+0.70%)
Feb 16, 2022 7.210 7.240 7.120 7.180 110,927 -0.02(-0.28%)
Feb 15, 2022 7.180 7.340 7.170 7.200 163,572 +0.08(+1.12%)
Feb 14, 2022 6.960 7.170 6.910 7.120 413,041 +0.14(+2.01%)
Feb 11, 2022 7.080 7.200 6.965 6.980 281,385 -0.08(-1.13%)
Feb 10, 2022 7.200 7.270 7.050 7.060 282,916 -0.20(-2.75%)
Feb 09, 2022 7.130 7.280 7.010 7.260 241,473 +0.14(+1.97%)
Feb 08, 2022 7.140 7.190 7.080 7.120 264,102 -0.01(-0.14%)
Feb 07, 2022 7.030 7.218 6.995 7.130 186,724 +0.07(+0.99%)
Feb 04, 2022 7.080 7.095 6.985 7.060 194,122 -0.04(-0.56%)
Feb 03, 2022 7.100 7.100 205,952 -0.09(-1.25%)
Feb 02, 2022 7.170 7.240 7.090 7.190 270,044 +0.00(+0.00%)
Feb 01, 2022 7.160 7.220 7.000 7.190 518,253 +0.00(+0.00%)
Jan 31, 2022 7.200 7.190 271,716 -0.09(-1.24%)
Jan 28, 2022 7.080 7.290 7.040 7.280 274,108 +0.21(+2.97%)
Jan 27, 2022 7.070 7.330 7.030 7.070 295,799 +0.01(+0.14%)
Jan 26, 2022 7.250 7.420 6.920 7.060 416,920 -0.16(-2.22%)
Jan 25, 2022 7.050 7.270 6.850 7.220 241,758 +0.14(+1.98%)
Jan 24, 2022 6.760 7.190 6.560 7.080 1,114,008 +0.23(+3.36%)
Jan 21, 2022 6.800 7.020 6.770 6.850 371,798 -0.02(-0.29%)
Jan 20, 2022 6.980 7.070 6.870 6.870 295,094 -0.09(-1.29%)
Jan 19, 2022 7.100 7.100 6.880 6.960 184,429 -0.14(-1.97%)
Jan 18, 2022 7.080 7.119 6.860 7.100 274,780 -0.06(-0.84%)
Jan 14, 2022 7.160 0 -0.08(-1.10%)
Jan 13, 2022 7.270 7.344 7.200 7.240 164,518 -0.06(-0.82%)
Jan 12, 2022 7.390 7.460 7.300 7.300 202,268 -0.09(-1.22%)
Jan 11, 2022 7.430 7.520 7.260 7.390 231,745 -0.03(-0.40%)
Jan 10, 2022 7.520 7.550 7.340 7.420 149,064 -0.14(-1.85%)
Jan 07, 2022 7.630 7.710 7.550 7.560 64,602 -0.07(-0.92%)
Jan 06, 2022 7.640 7.750 7.470 7.630 173,711 +0.07(+0.93%)
Jan 05, 2022 7.730 7.870 7.550 7.560 150,718 -0.22(-2.83%)
Jan 04, 2022 7.930 7.980 7.750 7.780 237,995 -0.07(-0.89%)
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.