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 (%)
Aug 30, 2019 4.070 4.130 3.990 4.030 917,900 -0.02(-0.49%)
Aug 29, 2019 4.150 4.260 3.900 4.050 1,153,540 -0.10(-2.41%)
Aug 28, 2019 4.020 4.190 3.930 4.150 741,577 +0.09(+2.22%)
Aug 27, 2019 4.310 4.390 3.990 4.060 1,188,588 -0.27(-6.24%)
Aug 26, 2019 4.450 4.500 4.290 4.330 682,575 -0.09(-2.04%)
Aug 23, 2019 4.570 4.600 4.400 4.420 553,700 -0.19(-4.12%)
Aug 22, 2019 4.590 4.645 4.500 4.610 581,121 +0.03(+0.66%)
Aug 21, 2019 4.590 4.670 4.490 4.580 519,353 +0.05(+1.10%)
Aug 20, 2019 4.440 4.600 4.440 4.530 600,170 +0.06(+1.34%)
Aug 19, 2019 4.490 4.600 4.390 4.470 631,998 +0.00(+0.00%)
Aug 16, 2019 4.320 4.500 4.200 4.470 737,400 +0.18(+4.20%)
Aug 15, 2019 4.620 4.680 4.290 4.290 988,713 -0.36(-7.74%)
Aug 14, 2019 4.820 4.830 4.600 4.650 661,399 -0.17(-3.53%)
Aug 13, 2019 4.630 5.030 4.620 4.820 1,006,604 +0.16(+3.43%)
Aug 12, 2019 4.780 4.880 4.550 4.660 889,321 -0.14(-2.92%)
Aug 09, 2019 4.840 4.850 4.690 4.800 846,800 +0.04(+0.84%)
Aug 08, 2019 4.940 5.050 4.665 4.760 1,064,060 -0.16(-3.25%)
Aug 07, 2019 5.340 5.420 4.880 4.920 1,445,248 -0.49(-9.06%)
Aug 06, 2019 5.260 5.410 5.200 5.410 1,139,157 +0.17(+3.24%)
Aug 05, 2019 5.050 5.280 4.960 5.240 1,805,330 +0.11(+2.14%)
Aug 02, 2019 4.770 5.130 4.660 5.130 1,309,700 +0.37(+7.77%)
Aug 01, 2019 4.940 5.090 4.610 4.760 1,773,281 +0.05(+1.06%)
Jul 31, 2019 4.770 4.940 4.330 4.710 2,016,058 -0.08(-1.67%)
Jul 30, 2019 4.740 4.830 4.590 4.790 970,537 +0.03(+0.63%)
Jul 29, 2019 4.730 4.850 4.730 4.760 652,927 +0.03(+0.63%)
Jul 26, 2019 4.760 4.810 4.660 4.730 699,000 -0.02(-0.42%)
Jul 25, 2019 4.660 4.820 4.630 4.750 1,103,259 +0.14(+3.04%)
Jul 24, 2019 4.490 4.650 4.490 4.610 971,152 +0.09(+1.99%)
Jul 23, 2019 4.510 4.730 4.480 4.520 1,116,865 +0.02(+0.44%)
Jul 22, 2019 4.960 5.000 4.380 4.500 2,520,240 -0.45(-9.09%)
Jul 19, 2019 4.910 5.100 4.800 4.950 1,138,100 +0.06(+1.23%)
Jul 18, 2019 5.000 5.000 4.500 4.890 1,376,437 -0.11(-2.20%)
Jul 17, 2019 5.280 5.310 4.990 5.000 937,863 -0.31(-5.84%)
Jul 16, 2019 5.300 5.400 5.220 5.310 580,564 +0.03(+0.57%)
Jul 15, 2019 5.200 5.280 5.030 5.280 627,121 +0.11(+2.13%)
Jul 12, 2019 5.260 5.320 5.150 5.170 718,400 -0.13(-2.45%)
Jul 11, 2019 5.280 5.410 5.260 5.300 771,531 +0.03(+0.57%)
Jul 10, 2019 5.170 5.300 5.130 5.270 761,951 +0.17(+3.33%)
Jul 09, 2019 5.320 5.370 5.060 5.100 1,071,359 -0.30(-5.56%)
Jul 08, 2019 5.400 5.520 5.310 5.400 1,271,626 +0.02(+0.37%)
Jul 05, 2019 5.100 5.430 5.080 5.380 1,119,000 +0.28(+5.49%)
Jul 03, 2019 5.260 5.330 5.050 5.100 555,200 -0.13(-2.49%)
Jul 02, 2019 5.100 5.315 5.070 5.230 1,038,831 +0.13(+2.55%)
Jul 01, 2019 5.000 5.350 5.000 5.100 1,802,683 +0.17(+3.45%)
Jun 28, 2019 4.900 4.990 4.840 4.930 1,443,300 +0.03(+0.61%)
Jun 27, 2019 4.650 4.920 4.640 4.900 1,049,692 +0.29(+6.29%)
Jun 26, 2019 4.510 4.650 4.480 4.610 661,609 +0.14(+3.13%)
Jun 25, 2019 4.550 4.675 4.360 4.470 1,107,967 -0.06(-1.32%)
Jun 24, 2019 4.950 5.000 4.470 4.530 1,544,954 -0.40(-8.11%)
Jun 21, 2019 4.920 4.960 4.860 4.930 3,666,500 -0.02(-0.40%)
Jun 20, 2019 4.800 5.030 4.700 4.950 1,521,215 +0.22(+4.65%)
Jun 19, 2019 5.000 5.010 4.690 4.730 1,409,816 -0.22(-4.44%)
Jun 18, 2019 4.760 4.980 4.730 4.950 1,221,819 +0.19(+3.99%)
Jun 17, 2019 4.450 4.840 4.450 4.760 1,844,212 +0.30(+6.73%)
Jun 14, 2019 4.490 4.540 4.365 4.460 883,500 -0.02(-0.45%)
Jun 13, 2019 4.460 4.600 4.380 4.480 1,002,583 +0.06(+1.36%)
Jun 12, 2019 4.390 4.480 4.250 4.420 946,225 +0.06(+1.38%)
Jun 11, 2019 4.200 4.430 4.170 4.360 1,027,317 +0.17(+4.06%)
Jun 10, 2019 4.220 4.270 4.110 4.190 1,323,777 +0.02(+0.48%)
Jun 07, 2019 4.470 4.470 4.040 4.170 1,284,600 -0.30(-6.71%)
Jun 06, 2019 4.420 4.500 4.380 4.470 972,741 +0.07(+1.59%)
Jun 05, 2019 4.490 4.530 4.340 4.400 1,029,301 -0.09(-2.00%)
Jun 04, 2019 4.270 4.500 4.260 4.490 985,227 +0.29(+6.90%)
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.