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 (%)
Jul 31, 2012 8.742 8.904 8.726 8.826 497,861 +0.08(+0.95%)
Jul 30, 2012 8.726 8.820 8.681 8.742 366,930 +0.00(+0.00%)
Jul 27, 2012 8.592 8.753 8.509 8.742 366,416 +0.18(+2.15%)
Jul 26, 2012 8.559 8.648 8.458 8.559 399,000 +0.09(+1.12%)
Jul 25, 2012 8.592 8.639 8.453 8.464 292,889 -0.10(-1.17%)
Jul 24, 2012 8.764 8.787 8.542 8.564 395,753 -0.17(-1.91%)
Jul 23, 2012 8.609 8.748 8.453 8.731 590,018 +0.00(+0.00%)
Jul 20, 2012 8.848 8.898 8.731 8.731 516,092 -0.16(-1.81%)
Jul 19, 2012 8.965 9.043 8.848 8.892 409,200 -0.07(-0.81%)
Jul 18, 2012 8.937 9.037 8.742 8.965 678,281 -0.02(-0.19%)
Jul 17, 2012 9.020 9.215 8.659 8.982 1,358,682 -0.14(-1.53%)
Jul 16, 2012 9.510 9.544 9.093 9.121 844,345 -0.44(-4.60%)
Jul 13, 2012 9.321 9.710 9.321 9.560 744,291 +0.26(+2.75%)
Jul 12, 2012 9.249 9.327 9.176 9.304 658,341 -0.04(-0.42%)
Jul 11, 2012 9.104 9.410 8.681 9.343 1,219,379 -0.02(-0.20%)
Jul 10, 2012 9.454 9.498 9.285 9.362 826,671 -0.02(-0.23%)
Jul 09, 2012 9.155 9.411 9.051 9.383 958,877 +0.33(+3.67%)
Jul 06, 2012 8.785 9.160 8.785 9.052 1,090,881 +0.18(+2.09%)
Jul 05, 2012 8.731 8.916 8.704 8.867 1,036,180 +0.18(+2.07%)
Jul 03, 2012 8.975 9.136 8.524 8.687 1,229,019 +0.35(+4.24%)
Jul 02, 2012 8.100 8.334 8.051 8.334 705,414 +0.28(+3.51%)
Jun 29, 2012 7.887 8.083 7.882 8.051 890,929 +0.26(+3.35%)
Jun 28, 2012 7.795 7.833 7.730 7.790 349,880 -0.02(-0.28%)
Jun 27, 2012 7.675 7.882 7.670 7.811 678,028 +0.09(+1.13%)
Jun 26, 2012 7.844 7.855 7.719 7.724 394,316 -0.14(-1.73%)
Jun 25, 2012 7.773 7.887 7.681 7.860 366,771 +0.01(+0.07%)
Jun 22, 2012 7.757 7.866 7.746 7.855 1,333,620 +0.11(+1.48%)
Jun 21, 2012 7.833 7.833 7.697 7.741 312,560 -0.10(-1.32%)
Jun 20, 2012 7.702 7.871 7.702 7.844 454,452 +0.10(+1.34%)
Jun 19, 2012 7.757 7.838 7.708 7.741 336,365 -0.01(-0.14%)
Jun 18, 2012 7.779 7.833 7.719 7.751 287,834 -0.09(-1.18%)
Jun 15, 2012 7.790 7.866 7.768 7.844 767,500 +0.03(+0.35%)
Jun 14, 2012 7.730 7.833 7.692 7.817 445,442 +0.10(+1.34%)
Jun 13, 2012 7.615 7.806 7.615 7.713 514,478 +0.07(+0.85%)
Jun 12, 2012 7.947 7.947 7.621 7.648 1,746,713 -0.18(-2.36%)
Jun 11, 2012 8.121 8.121 7.833 7.833 552,941 -0.16(-1.97%)
Jun 08, 2012 8.029 8.045 7.926 7.991 563,410 -0.06(-0.74%)
Jun 07, 2012 8.159 8.187 8.023 8.051 472,415 -0.07(-0.80%)
Jun 06, 2012 7.996 8.121 7.969 8.116 726,322 +0.14(+1.70%)
Jun 05, 2012 7.985 8.002 7.893 7.980 423,889 -0.04(-0.47%)
Jun 04, 2012 7.926 8.072 7.898 8.018 780,559 +0.10(+1.24%)
Jun 01, 2012 7.904 8.066 7.866 7.920 746,550 -0.10(-1.29%)
May 31, 2012 7.985 8.040 7.947 8.023 946,067 +0.01(+0.14%)
May 30, 2012 7.762 8.034 7.762 8.013 961,142 +0.15(+1.94%)
May 29, 2012 7.746 7.866 7.719 7.860 710,540 +0.17(+2.19%)
May 25, 2012 7.550 7.751 7.539 7.692 625,424 +0.10(+1.36%)
May 24, 2012 7.757 7.795 7.507 7.588 1,692,270 -0.21(-2.72%)
May 23, 2012 8.399 8.431 7.431 7.800 3,918,329 -0.81(-9.41%)
May 22, 2012 9.247 9.269 8.584 8.611 1,414,214 -0.62(-6.72%)
May 21, 2012 9.329 9.383 9.117 9.231 513,769 -0.11(-1.22%)
May 18, 2012 9.356 9.465 9.329 9.345 280,968 -0.03(-0.29%)
May 17, 2012 9.557 9.557 9.367 9.372 406,605 -0.18(-1.94%)
May 16, 2012 9.498 9.606 9.481 9.557 310,641 +0.07(+0.69%)
May 15, 2012 9.449 9.574 9.416 9.492 300,612 +0.01(+0.11%)
May 14, 2012 9.677 9.895 9.334 9.481 645,855 -0.22(-2.24%)
May 11, 2012 9.786 9.897 9.661 9.699 308,319 -0.13(-1.33%)
May 10, 2012 10.03 10.04 9.740 9.829 455,002 -0.18(-1.79%)
May 09, 2012 10.02 10.10 9.960 10.01 199,602 -0.06(-0.59%)
May 08, 2012 9.873 10.12 9.873 10.07 307,251 +0.18(+1.81%)
May 07, 2012 9.878 9.912 9.819 9.889 408,671 -0.01(-0.11%)
May 04, 2012 10.10 10.17 9.851 9.900 416,927 -0.20(-1.94%)
May 03, 2012 10.34 10.49 10.07 10.10 376,252 -0.31(-2.98%)
May 02, 2012 10.41 10.49 10.34 10.41 292,922 -0.09(-0.88%)
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.