Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consolidated Communications Holdings Inc (NQ: CNSL )

4.635 +0.015 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2007 8.360 8.428 8.224 8.315 190,259 -0.07(-0.85%)
Jan 30, 2007 8.198 8.405 8.198 8.386 285,708 +0.22(+2.68%)
Jan 29, 2007 8.036 8.288 8.036 8.168 275,578 +0.05(+0.56%)
Jan 26, 2007 8.051 8.152 7.889 8.122 286,851 +0.08(+1.03%)
Jan 25, 2007 8.266 8.296 8.017 8.039 225,015 -0.25(-3.00%)
Jan 24, 2007 8.175 8.296 8.062 8.288 169,802 +0.14(+1.67%)
Jan 23, 2007 8.039 8.164 7.975 8.152 237,366 +0.13(+1.65%)
Jan 22, 2007 7.956 8.119 7.881 8.020 242,126 +0.07(+0.90%)
Jan 19, 2007 7.922 7.975 7.836 7.949 108,865 +0.03(+0.43%)
Jan 18, 2007 7.934 7.975 7.813 7.915 248,697 -0.02(-0.19%)
Jan 17, 2007 7.862 7.964 7.828 7.930 241,171 +0.03(+0.38%)
Jan 16, 2007 7.809 7.938 7.790 7.900 550,183 +0.13(+1.65%)
Jan 12, 2007 7.674 7.828 7.674 7.772 199,236 +0.04(+0.54%)
Jan 11, 2007 7.515 7.741 7.508 7.730 208,526 +0.25(+3.33%)
Jan 10, 2007 7.655 7.655 7.436 7.481 245,794 -0.23(-3.03%)
Jan 09, 2007 7.606 7.726 7.542 7.715 565,262 +0.14(+1.79%)
Jan 08, 2007 7.662 7.711 7.545 7.579 308,892 -0.11(-1.37%)
Jan 05, 2007 7.877 7.877 7.681 7.685 307,017 -0.20(-2.49%)
Jan 04, 2007 7.956 8.028 7.775 7.881 342,967 -0.07(-0.90%)
Jan 03, 2007 7.911 8.096 7.764 7.953 547,886 +0.07(+0.91%)
Dec 29, 2006 7.915 7.990 7.847 7.881 296,168 -0.02(-0.19%)
Dec 28, 2006 7.885 7.941 7.809 7.896 290,665 +0.01(+0.10%)
Dec 27, 2006 7.666 7.926 7.587 7.889 430,524 +0.25(+3.31%)
Dec 26, 2006 7.496 7.730 7.489 7.636 277,230 +0.15(+2.07%)
Dec 22, 2006 7.455 7.511 7.395 7.481 93,094 +0.05(+0.66%)
Dec 21, 2006 7.466 7.485 7.413 7.432 183,245 -0.01(-0.15%)
Dec 20, 2006 7.447 7.519 7.395 7.444 242,312 +0.02(+0.30%)
Dec 19, 2006 7.315 7.459 7.289 7.421 368,038 +0.10(+1.34%)
Dec 18, 2006 7.308 7.515 7.274 7.323 273,127 +0.05(+0.67%)
Dec 15, 2006 7.368 7.530 7.259 7.274 534,743 -0.06(-0.82%)
Dec 14, 2006 7.251 7.485 7.127 7.334 678,864 +0.23(+3.18%)
Dec 13, 2006 7.104 7.127 7.010 7.108 173,103 +0.05(+0.69%)
Dec 12, 2006 7.014 7.097 6.957 7.059 332,197 +0.05(+0.65%)
Dec 11, 2006 6.995 7.074 6.961 7.014 205,492 +0.05(+0.76%)
Dec 08, 2006 6.867 6.995 6.867 6.961 210,639 +0.07(+0.98%)
Dec 07, 2006 7.010 7.010 6.889 6.893 235,647 -0.09(-1.24%)
Dec 06, 2006 6.938 6.995 6.919 6.980 112,384 +0.00(+0.05%)
Dec 05, 2006 7.108 7.108 6.953 6.976 131,600 -0.13(-1.86%)
Dec 04, 2006 6.984 7.113 6.925 7.108 318,672 +0.15(+2.17%)
Dec 01, 2006 7.033 7.033 6.784 6.957 342,664 -0.03(-0.38%)
Nov 30, 2006 6.904 7.014 6.852 6.984 316,113 +0.09(+1.31%)
Nov 29, 2006 6.829 6.957 6.776 6.893 237,973 +0.11(+1.61%)
Nov 28, 2006 6.633 6.957 6.606 6.784 548,509 +0.15(+2.22%)
Nov 27, 2006 6.799 6.799 6.554 6.637 623,109 -0.14(-2.00%)
Nov 24, 2006 6.787 6.825 6.769 6.772 90,574 -0.06(-0.83%)
Nov 22, 2006 6.855 6.931 6.803 6.829 129,922 -0.01(-0.11%)
Nov 21, 2006 6.867 6.931 6.806 6.836 381,550 -0.02(-0.22%)
Nov 20, 2006 6.919 6.919 6.829 6.852 287,387 -0.07(-1.03%)
Nov 17, 2006 6.919 6.923 6.814 6.923 212,074 +0.00(+0.05%)
Nov 16, 2006 6.919 6.968 6.825 6.919 150,130 +0.04(+0.55%)
Nov 15, 2006 6.968 6.968 6.776 6.882 283,557 -0.03(-0.38%)
Nov 14, 2006 6.795 6.927 6.787 6.908 230,176 +0.09(+1.38%)
Nov 13, 2006 6.953 6.953 6.787 6.814 418,285 -0.17(-2.38%)
Nov 10, 2006 6.995 7.063 6.942 6.980 158,510 -0.01(-0.16%)
Nov 09, 2006 6.787 6.995 6.787 6.991 311,138 +0.21(+3.17%)
Nov 08, 2006 6.976 7.183 6.576 6.776 653,116 -0.23(-3.23%)
Nov 07, 2006 6.995 7.146 6.990 7.002 172,040 +0.06(+0.81%)
Nov 06, 2006 6.870 6.991 6.870 6.946 131,298 +0.09(+1.26%)
Nov 03, 2006 6.787 6.912 6.761 6.859 240,468 +0.10(+1.51%)
Nov 02, 2006 6.829 6.844 6.263 6.757 784,276 -0.11(-1.54%)
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.