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 (%)
Oct 31, 2007
9.004
9.022
8.810
8.981
204,668
+0.09(+1.07%)
Oct 30, 2007
9.044
9.126
8.841
8.887
141,276
-0.22(-2.38%)
Oct 29, 2007
9.202
9.216
9.049
9.103
178,452
-0.07(-0.74%)
Oct 26, 2007
9.243
9.270
9.031
9.171
243,405
+0.08(+0.84%)
Oct 25, 2007
9.171
9.202
8.918
9.094
184,889
+0.00(+0.05%)
Oct 24, 2007
9.157
9.211
8.864
9.090
226,854
-0.14(-1.56%)
Oct 23, 2007
9.171
9.247
8.981
9.234
204,231
+0.13(+1.39%)
Oct 22, 2007
8.814
9.148
8.765
9.108
225,229
+0.18(+2.02%)
Oct 19, 2007
9.356
9.441
8.905
8.927
363,315
-0.43(-4.63%)
Oct 18, 2007
9.256
9.405
9.216
9.360
229,361
+0.05(+0.48%)
Oct 17, 2007
9.144
9.315
9.058
9.315
198,328
+0.29(+3.25%)
Oct 16, 2007
9.108
9.180
8.819
9.022
228,927
-0.13(-1.43%)
Oct 15, 2007
9.360
9.360
8.927
9.153
212,695
-0.16(-1.74%)
Oct 12, 2007
9.180
9.369
9.053
9.315
125,425
+0.14(+1.47%)
Oct 11, 2007
9.387
9.387
9.035
9.180
217,204
-0.30(-3.14%)
Oct 10, 2007
9.568
9.653
9.441
9.478
247,665
-0.09(-0.94%)
Oct 09, 2007
9.545
9.653
9.419
9.568
135,756
+0.05(+0.57%)
Oct 08, 2007
9.509
9.599
9.441
9.514
151,218
-0.05(-0.52%)
Oct 05, 2007
9.306
9.676
9.306
9.563
329,998
+0.13(+1.39%)
Oct 04, 2007
9.094
9.441
8.999
9.432
285,074
+0.40(+4.45%)
Oct 03, 2007
9.135
9.189
8.986
9.031
351,515
-0.15(-1.67%)
Oct 02, 2007
9.017
9.225
8.977
9.184
187,343
+0.22(+2.47%)
Oct 01, 2007
8.860
9.135
8.828
8.963
334,789
+0.12(+1.33%)
Sep 28, 2007
9.103
9.153
8.814
8.846
236,082
-0.23(-2.53%)
Sep 27, 2007
8.882
9.153
8.860
9.076
219,057
+0.22(+2.44%)
Sep 26, 2007
8.684
9.004
8.666
8.860
443,083
+0.21(+2.45%)
Sep 25, 2007
8.566
8.679
8.521
8.648
293,742
+0.08(+0.95%)
Sep 24, 2007
8.553
8.602
8.476
8.566
305,810
+0.04(+0.48%)
Sep 21, 2007
8.485
8.566
8.442
8.526
829,803
+0.07(+0.85%)
Sep 20, 2007
8.544
8.562
8.404
8.454
361,138
-0.09(-1.11%)
Sep 19, 2007
8.742
8.769
8.476
8.548
439,416
-0.15(-1.76%)
Sep 18, 2007
8.354
8.706
8.228
8.702
219,252
+0.41(+4.95%)
Sep 17, 2007
8.345
8.359
8.196
8.291
286,826
-0.04(-0.49%)
Sep 14, 2007
8.255
8.345
8.184
8.332
184,905
-0.02(-0.22%)
Sep 13, 2007
8.300
8.530
8.214
8.350
186,330
+0.11(+1.31%)
Sep 12, 2007
8.386
8.512
8.210
8.242
190,591
-0.16(-1.88%)
Sep 11, 2007
8.426
8.476
8.242
8.399
188,795
+0.04(+0.43%)
Sep 10, 2007
8.318
8.417
8.232
8.363
261,478
+0.07(+0.87%)
Sep 07, 2007
8.196
8.377
8.196
8.291
324,208
-0.01(-0.16%)
Sep 06, 2007
8.237
8.345
8.205
8.305
244,050
+0.08(+0.99%)
Sep 05, 2007
8.300
8.363
8.205
8.223
211,354
-0.13(-1.51%)
Sep 04, 2007
8.381
8.467
8.296
8.350
196,191
-0.03(-0.38%)
Aug 31, 2007
8.544
8.544
8.296
8.381
221,855
-0.02(-0.27%)
Aug 30, 2007
8.575
8.652
8.359
8.404
150,666
-0.28(-3.17%)
Aug 29, 2007
8.463
8.706
8.287
8.679
315,179
+0.31(+3.72%)
Aug 28, 2007
8.593
8.657
8.350
8.368
295,046
-0.30(-3.49%)
Aug 27, 2007
8.765
8.873
8.589
8.670
261,968
-0.12(-1.33%)
Aug 24, 2007
8.490
8.805
8.490
8.787
179,706
+0.28(+3.34%)
Aug 23, 2007
8.684
8.778
8.408
8.503
155,543
-0.12(-1.41%)
Aug 22, 2007
8.575
8.738
8.260
8.625
344,696
+0.05(+0.53%)
Aug 21, 2007
8.697
8.742
8.571
8.580
144,587
-0.08(-0.94%)
Aug 20, 2007
8.796
8.801
8.463
8.661
180,722
-0.05(-0.57%)
Aug 17, 2007
8.530
8.828
8.242
8.711
619,015
+0.49(+5.98%)
Aug 16, 2007
8.025
8.291
7.750
8.219
701,687
+0.14(+1.79%)
Aug 15, 2007
8.196
8.440
8.066
8.075
613,144
-0.16(-1.97%)
Aug 14, 2007
8.702
8.841
8.228
8.237
323,549
-0.45(-5.14%)
Aug 13, 2007
8.832
8.990
8.557
8.684
635,539
-0.06(-0.67%)
Aug 10, 2007
7.696
8.765
7.633
8.742
910,057
+0.91(+11.64%)
Aug 09, 2007
7.808
8.066
7.475
7.831
946,196
-0.22(-2.69%)
Aug 08, 2007
7.948
8.273
7.605
8.048
768,504
+0.09(+1.08%)
Aug 07, 2007
7.840
8.075
7.696
7.962
493,966
+0.14(+1.79%)
Aug 06, 2007
7.948
7.980
7.091
7.822
855,401
-0.11(-1.37%)
Aug 03, 2007
7.908
8.684
7.894
7.930
409,101
-0.75(-8.68%)
Aug 02, 2007
8.368
8.697
8.192
8.684
306,628
+0.35(+4.17%)
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
.