Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Consolidated Communications Holdings Inc
(NQ:
CNSL
)
4.400
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
6.010
6.240
5.963
6.105
740,400
+0.10(+1.58%)
Jan 28, 2021
6.090
6.100
5.840
6.010
894,575
+0.00(+0.00%)
Jan 27, 2021
5.570
6.220
5.570
6.010
868,190
+0.26(+4.52%)
Jan 26, 2021
5.630
5.760
5.555
5.750
353,749
+0.16(+2.77%)
Jan 25, 2021
5.690
5.760
5.540
5.595
283,236
-0.12(-2.19%)
Jan 22, 2021
5.520
5.740
5.500
5.720
330,200
+0.15(+2.69%)
Jan 21, 2021
5.700
5.700
5.470
5.570
306,787
-0.09(-1.59%)
Jan 20, 2021
5.640
5.760
5.590
5.660
357,752
+0.04(+0.71%)
Jan 19, 2021
5.580
5.685
5.480
5.620
374,940
+0.11(+2.00%)
Jan 15, 2021
5.570
5.620
5.310
5.510
454,000
-0.12(-2.13%)
Jan 14, 2021
5.260
5.630
5.260
5.630
519,136
+0.42(+8.06%)
Jan 13, 2021
5.190
5.220
5.010
5.210
289,666
+0.00(+0.10%)
Jan 12, 2021
5.110
5.210
5.020
5.205
310,423
+0.12(+2.46%)
Jan 11, 2021
5.110
5.210
5.030
5.080
287,488
-0.08(-1.55%)
Jan 08, 2021
5.330
5.330
5.060
5.160
379,500
-0.14(-2.64%)
Jan 07, 2021
5.230
5.345
5.165
5.300
346,553
+0.11(+2.12%)
Jan 06, 2021
4.880
5.240
4.840
5.190
496,408
+0.32(+6.57%)
Jan 05, 2021
4.780
5.010
4.760
4.870
432,249
+0.09(+1.88%)
Jan 04, 2021
4.890
4.944
4.720
4.780
305,807
-0.11(-2.25%)
Dec 31, 2020
4.890
4.890
4.890
309,239
+0.03(+0.62%)
Dec 30, 2020
4.940
5.000
4.820
4.860
309,239
-0.10(-2.02%)
Dec 29, 2020
4.940
5.070
4.900
4.960
361,097
+0.03(+0.61%)
Dec 28, 2020
4.970
5.080
4.900
4.930
422,536
-0.02(-0.40%)
Dec 24, 2020
4.840
5.000
4.830
4.950
180,800
+0.09(+1.85%)
Dec 23, 2020
4.800
4.920
4.790
4.860
275,548
+0.06(+1.25%)
Dec 22, 2020
4.840
4.920
4.736
4.800
321,167
-0.02(-0.41%)
Dec 21, 2020
4.800
4.880
4.700
4.820
372,940
-0.04(-0.82%)
Dec 18, 2020
4.970
5.060
4.830
4.860
1,621,700
-0.07(-1.42%)
Dec 17, 2020
5.080
5.080
4.895
4.930
481,243
-0.16(-3.14%)
Dec 16, 2020
5.180
5.200
5.050
5.090
433,382
-0.09(-1.74%)
Dec 15, 2020
5.020
5.270
4.990
5.180
445,959
+0.16(+3.19%)
Dec 14, 2020
5.410
5.410
4.995
5.020
750,567
-0.33(-6.17%)
Dec 11, 2020
5.250
5.390
5.220
5.350
465,400
+0.00(+0.00%)
Dec 10, 2020
5.510
5.550
5.320
5.350
269,745
-0.22(-3.95%)
Dec 09, 2020
5.520
5.730
5.500
5.570
339,136
+0.06(+1.09%)
Dec 08, 2020
5.360
5.530
5.160
5.510
503,655
+0.15(+2.80%)
Dec 07, 2020
5.600
5.670
5.350
5.360
249,929
-0.25(-4.46%)
Dec 04, 2020
5.580
5.688
5.540
5.610
531,900
+0.05(+0.90%)
Dec 03, 2020
5.570
5.600
5.420
5.560
182,332
-0.01(-0.09%)
Dec 02, 2020
5.460
5.580
5.410
5.565
251,744
+0.08(+1.37%)
Dec 01, 2020
5.630
5.630
5.370
5.490
338,701
-0.11(-1.96%)
Nov 30, 2020
5.600
5.770
5.550
5.600
496,982
-0.03(-0.53%)
Nov 27, 2020
5.560
5.630
5.420
5.630
210,200
+0.09(+1.62%)
Nov 25, 2020
5.620
5.630
5.370
5.540
277,300
-0.14(-2.46%)
Nov 24, 2020
5.470
5.730
5.470
5.680
460,322
+0.22(+4.03%)
Nov 23, 2020
5.280
5.550
5.250
5.460
350,314
+0.19(+3.61%)
Nov 20, 2020
4.990
5.280
4.990
5.270
313,800
+0.23(+4.56%)
Nov 19, 2020
5.050
5.150
4.960
5.040
572,841
-0.05(-0.98%)
Nov 18, 2020
5.280
5.300
5.070
5.090
362,131
-0.19(-3.60%)
Nov 17, 2020
5.260
5.320
5.200
5.280
341,588
-0.02(-0.38%)
Nov 16, 2020
5.390
5.400
5.240
5.300
366,696
+0.02(+0.38%)
Nov 13, 2020
5.260
5.325
5.180
5.280
305,300
+0.09(+1.73%)
Nov 12, 2020
5.170
5.340
5.140
5.190
289,359
-0.01(-0.19%)
Nov 11, 2020
5.340
5.350
5.130
5.200
337,629
-0.14(-2.62%)
Nov 10, 2020
5.120
5.415
5.090
5.340
452,516
+0.26(+5.12%)
Nov 09, 2020
5.120
5.180
4.900
5.080
428,306
+0.25(+5.18%)
Nov 06, 2020
4.840
4.980
4.710
4.830
442,700
+0.02(+0.42%)
Nov 05, 2020
4.680
4.940
4.680
4.810
408,463
+0.14(+3.00%)
Nov 04, 2020
4.650
4.790
4.570
4.670
330,799
-0.06(-1.27%)
Nov 03, 2020
4.700
4.930
4.625
4.730
580,447
+0.12(+2.60%)
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
.