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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.660 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 30, 2007 7.741 7.904 7.489 7.500 261,517 -0.21(-2.74%)
Apr 27, 2007 7.692 7.738 7.602 7.711 317,643 +0.01(+0.15%)
Apr 26, 2007 7.711 7.757 7.674 7.700 124,037 +0.02(+0.20%)
Apr 25, 2007 7.730 7.730 7.666 7.685 172,202 +0.01(+0.10%)
Apr 24, 2007 7.798 7.809 7.632 7.677 183,987 -0.05(-0.68%)
Apr 23, 2007 7.753 7.821 7.723 7.730 142,394 -0.04(-0.53%)
Apr 20, 2007 7.730 7.821 7.613 7.772 294,621 +0.09(+1.18%)
Apr 19, 2007 7.802 7.824 7.658 7.681 190,240 -0.17(-2.21%)
Apr 18, 2007 7.900 7.987 7.847 7.855 195,149 -0.07(-0.86%)
Apr 17, 2007 8.013 8.013 7.889 7.922 170,298 -0.11(-1.36%)
Apr 16, 2007 8.043 8.066 7.971 8.032 134,889 -0.01(-0.09%)
Apr 13, 2007 7.949 8.043 7.907 8.039 209,027 +0.10(+1.28%)
Apr 12, 2007 7.749 7.953 7.738 7.938 216,458 +0.17(+2.23%)
Apr 11, 2007 7.730 7.813 7.730 7.764 402,792 -0.20(-2.51%)
Apr 10, 2007 7.824 8.009 7.817 7.964 256,070 +0.18(+2.28%)
Apr 09, 2007 7.779 7.889 7.768 7.787 537,278 +0.03(+0.44%)
Apr 05, 2007 7.726 7.790 7.684 7.753 113,867 +0.05(+0.64%)
Apr 04, 2007 7.670 7.719 7.640 7.704 99,809 +0.01(+0.15%)
Apr 03, 2007 7.617 7.730 7.617 7.692 174,559 +0.09(+1.24%)
Apr 02, 2007 7.557 7.609 7.504 7.598 383,969 +0.10(+1.31%)
Mar 30, 2007 7.515 7.602 7.353 7.500 287,936 +0.00(+0.05%)
Mar 29, 2007 7.658 7.704 7.474 7.496 259,085 -0.10(-1.34%)
Mar 28, 2007 7.711 7.715 7.598 7.598 536,851 -0.12(-1.56%)
Mar 27, 2007 7.790 7.790 7.708 7.719 124,992 -0.06(-0.82%)
Mar 26, 2007 7.779 7.873 7.734 7.783 183,223 -0.02(-0.24%)
Mar 23, 2007 7.813 7.858 7.651 7.802 100,068 -0.00(-0.05%)
Mar 22, 2007 7.855 7.892 7.775 7.806 148,875 -0.01(-0.14%)
Mar 21, 2007 7.689 7.817 7.542 7.817 161,655 +0.12(+1.62%)
Mar 20, 2007 7.632 7.692 7.598 7.692 114,113 +0.08(+1.04%)
Mar 19, 2007 7.444 7.685 7.444 7.613 209,276 +0.07(+0.90%)
Mar 16, 2007 7.745 7.783 7.515 7.545 435,597 -0.20(-2.63%)
Mar 15, 2007 7.572 7.760 7.519 7.749 188,737 +0.16(+2.09%)
Mar 14, 2007 7.447 7.621 7.368 7.591 257,361 +0.11(+1.51%)
Mar 13, 2007 7.545 7.632 7.436 7.477 428,214 -0.07(-0.90%)
Mar 12, 2007 7.545 7.681 7.519 7.545 399,315 -0.09(-1.19%)
Mar 09, 2007 7.757 7.904 7.602 7.636 264,379 -0.06(-0.83%)
Mar 08, 2007 7.485 7.711 7.436 7.700 262,965 +0.28(+3.81%)
Mar 07, 2007 7.451 7.451 7.202 7.417 483,942 -0.03(-0.46%)
Mar 06, 2007 7.191 7.466 7.191 7.451 151,867 +0.21(+2.97%)
Mar 05, 2007 7.493 7.493 7.055 7.236 469,622 -0.30(-3.95%)
Mar 02, 2007 7.609 7.609 7.447 7.534 328,803 -0.10(-1.28%)
Mar 01, 2007 7.587 7.711 7.447 7.632 166,500 -0.05(-0.69%)
Feb 28, 2007 7.821 7.824 7.677 7.685 457,995 -0.15(-1.92%)
Feb 27, 2007 7.862 7.930 7.821 7.836 421,282 -0.08(-1.00%)
Feb 26, 2007 7.956 7.956 7.843 7.915 264,859 -0.01(-0.10%)
Feb 23, 2007 7.975 7.994 7.870 7.922 249,628 -0.03(-0.38%)
Feb 22, 2007 7.858 7.964 7.843 7.953 717,105 +0.09(+1.15%)
Feb 21, 2007 7.851 7.873 7.790 7.862 508,451 +0.02(+0.19%)
Feb 20, 2007 7.749 7.881 7.643 7.847 769,229 +0.08(+0.97%)
Feb 16, 2007 8.266 8.315 7.421 7.772 1,640,671 -0.66(-7.83%)
Feb 15, 2007 8.428 8.435 8.243 8.432 151,259 +0.03(+0.31%)
Feb 14, 2007 8.420 8.462 8.318 8.405 259,467 +0.00(+0.00%)
Feb 13, 2007 8.409 8.462 8.296 8.405 168,378 -0.00(-0.04%)
Feb 12, 2007 8.484 8.484 8.364 8.409 121,791 -0.04(-0.45%)
Feb 09, 2007 8.658 8.673 8.413 8.447 217,805 -0.19(-2.18%)
Feb 08, 2007 8.560 8.635 8.522 8.635 108,263 +0.11(+1.33%)
Feb 07, 2007 8.579 8.597 8.458 8.522 133,287 -0.02(-0.26%)
Feb 06, 2007 8.609 8.654 8.484 8.545 156,924 -0.01(-0.13%)
Feb 05, 2007 8.560 8.597 8.465 8.556 145,632 +0.02(+0.18%)
Feb 02, 2007 8.507 8.556 8.413 8.541 151,729 +0.05(+0.58%)
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.