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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.600 -0.040 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2005 5.155 5.396 5.109 5.204 434,385 +0.02(+0.36%)
Aug 30, 2005 5.256 5.256 5.109 5.185 506,147 -0.07(-1.36%)
Aug 29, 2005 5.091 5.324 5.087 5.256 437,941 -0.00(-0.07%)
Aug 26, 2005 5.298 5.298 5.143 5.260 298,663 -0.02(-0.36%)
Aug 25, 2005 5.241 5.294 5.204 5.279 386,013 +0.00(+0.00%)
Aug 24, 2005 5.162 5.373 5.162 5.279 697,122 +0.09(+1.82%)
Aug 23, 2005 5.053 5.245 5.053 5.185 551,559 +0.08(+1.55%)
Aug 22, 2005 5.200 5.287 5.026 5.106 1,190,959 -0.18(-3.49%)
Aug 19, 2005 5.328 5.445 5.234 5.290 448,448 -0.16(-2.91%)
Aug 18, 2005 5.370 5.456 5.313 5.449 169,762 -0.01(-0.14%)
Aug 17, 2005 5.483 5.483 5.313 5.456 225,628 -0.01(-0.21%)
Aug 16, 2005 5.347 5.505 5.336 5.468 253,047 +0.05(+0.83%)
Aug 15, 2005 5.468 5.468 5.339 5.422 120,250 -0.04(-0.69%)
Aug 12, 2005 5.313 5.460 5.313 5.460 167,619 +0.09(+1.69%)
Aug 11, 2005 5.505 5.505 5.324 5.370 311,875 -0.10(-1.79%)
Aug 10, 2005 5.355 5.502 5.351 5.468 354,195 +0.00(+0.07%)
Aug 09, 2005 5.464 5.487 5.336 5.464 441,391 -0.08(-1.36%)
Aug 08, 2005 5.313 5.539 5.313 5.539 531,977 +0.11(+2.01%)
Aug 05, 2005 5.468 5.505 5.370 5.430 404,794 -0.05(-0.96%)
Aug 04, 2005 5.234 5.524 5.128 5.483 1,052,045 +0.11(+2.04%)
Aug 03, 2005 5.468 5.573 5.238 5.373 675,689 -0.13(-2.40%)
Aug 02, 2005 5.468 5.562 5.392 5.505 536,260 +0.04(+0.69%)
Aug 01, 2005 5.468 5.562 5.392 5.468 172,316 -0.05(-0.82%)
Jul 29, 2005 5.573 5.573 5.321 5.513 440,970 -0.06(-1.08%)
Jul 28, 2005 5.690 5.690 5.373 5.573 478,384 -0.12(-2.12%)
Jul 27, 2005 5.562 5.826 5.505 5.694 2,802,894 +0.14(+2.44%)
Jul 26, 2005 5.279 5.562 5.279 5.558 1,500,090 +0.25(+4.61%)
Jul 25, 2005 5.241 5.426 5.147 5.313 2,303,321 +0.11(+2.18%)
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.