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 30, 2020
4.890
4.990
4.600
4.670
645,800
-0.27(-5.47%)
Oct 29, 2020
4.810
5.090
4.573
4.940
556,882
+0.22(+4.66%)
Oct 28, 2020
4.650
4.830
4.575
4.720
623,666
+0.01(+0.21%)
Oct 27, 2020
4.730
4.800
4.710
4.710
329,745
-0.06(-1.26%)
Oct 26, 2020
5.010
5.040
4.730
4.770
782,921
-0.24(-4.79%)
Oct 23, 2020
5.140
5.140
4.880
5.010
458,600
-0.12(-2.34%)
Oct 22, 2020
5.110
5.200
5.090
5.130
314,144
+0.03(+0.59%)
Oct 21, 2020
5.210
5.210
5.030
5.100
290,539
-0.10(-1.92%)
Oct 20, 2020
5.250
5.306
5.150
5.200
382,309
-0.02(-0.38%)
Oct 19, 2020
5.400
5.420
5.120
5.220
606,915
-0.11(-1.97%)
Oct 16, 2020
5.530
5.600
5.310
5.325
556,100
-0.25(-4.57%)
Oct 15, 2020
5.680
5.680
5.438
5.580
491,876
-0.21(-3.54%)
Oct 14, 2020
5.920
5.950
5.730
5.785
264,095
-0.17(-2.77%)
Oct 13, 2020
6.080
6.093
5.810
5.950
276,312
-0.06(-1.00%)
Oct 12, 2020
5.850
6.020
5.850
6.010
223,742
+0.13(+2.21%)
Oct 09, 2020
5.850
5.950
5.820
5.880
278,500
+0.08(+1.38%)
Oct 08, 2020
5.810
5.880
5.750
5.800
278,626
+0.05(+0.87%)
Oct 07, 2020
5.790
5.840
5.630
5.750
457,542
-0.04(-0.61%)
Oct 06, 2020
5.850
5.990
5.740
5.785
407,786
-0.00(-0.09%)
Oct 05, 2020
5.860
5.990
5.770
5.790
279,002
-0.03(-0.52%)
Oct 02, 2020
5.650
5.950
5.550
5.820
301,600
+0.09(+1.57%)
Oct 01, 2020
5.710
5.795
5.615
5.730
507,358
+0.04(+0.70%)
Sep 30, 2020
5.720
5.840
5.550
5.690
534,504
-0.03(-0.52%)
Sep 29, 2020
5.810
5.860
5.690
5.720
326,430
-0.12(-2.05%)
Sep 28, 2020
5.680
5.850
5.680
5.840
368,846
+0.23(+4.10%)
Sep 25, 2020
5.570
5.644
5.440
5.610
424,600
+0.03(+0.54%)
Sep 24, 2020
5.660
5.800
5.529
5.580
335,040
-0.08(-1.33%)
Sep 23, 2020
5.760
5.880
5.585
5.655
645,346
-0.09(-1.65%)
Sep 22, 2020
5.960
6.145
5.610
5.750
615,384
-0.20(-3.36%)
Sep 21, 2020
5.990
6.090
5.640
5.950
797,156
-0.22(-3.57%)
Sep 18, 2020
6.030
6.230
5.925
6.170
1,666,000
+0.22(+3.70%)
Sep 17, 2020
6.080
6.090
5.780
5.950
1,131,852
-0.21(-3.49%)
Sep 16, 2020
6.700
6.700
6.140
6.165
694,960
-0.57(-8.40%)
Sep 15, 2020
6.750
6.890
6.610
6.730
308,183
+0.00(+0.00%)
Sep 14, 2020
6.850
7.010
6.690
6.730
419,325
-0.06(-0.88%)
Sep 11, 2020
7.050
7.090
6.640
6.790
265,000
-0.25(-3.62%)
Sep 10, 2020
7.080
7.290
7.040
7.045
342,774
+0.05(+0.79%)
Sep 09, 2020
7.220
7.250
6.935
6.990
484,064
-0.15(-2.10%)
Sep 08, 2020
7.350
7.710
7.070
7.140
385,717
-0.28(-3.77%)
Sep 04, 2020
7.860
7.870
7.317
7.420
299,100
-0.33(-4.26%)
Sep 03, 2020
7.810
7.940
7.700
7.750
294,325
-0.05(-0.64%)
Sep 02, 2020
7.680
7.880
7.660
7.800
335,347
+0.12(+1.56%)
Sep 01, 2020
7.720
7.760
7.450
7.680
332,423
-0.10(-1.29%)
Aug 31, 2020
8.020
8.070
7.660
7.780
532,374
-0.34(-4.25%)
Aug 28, 2020
8.170
8.240
7.920
8.125
368,600
-0.09(-1.04%)
Aug 27, 2020
8.170
8.270
8.060
8.210
331,616
+0.03(+0.37%)
Aug 26, 2020
8.130
8.200
7.970
8.180
281,893
+0.07(+0.86%)
Aug 25, 2020
8.270
8.290
7.790
8.110
443,273
-0.04(-0.49%)
Aug 24, 2020
8.260
8.399
8.060
8.150
358,999
+0.07(+0.87%)
Aug 21, 2020
8.000
8.110
7.780
8.080
327,300
+0.06(+0.75%)
Aug 20, 2020
7.970
8.135
7.965
8.020
217,927
-0.01(-0.12%)
Aug 19, 2020
7.960
8.140
7.800
8.030
288,474
+0.11(+1.39%)
Aug 18, 2020
7.840
7.940
7.720
7.920
338,321
+0.06(+0.76%)
Aug 17, 2020
7.920
7.996
7.790
7.860
248,221
-0.08(-1.01%)
Aug 14, 2020
7.880
8.060
7.830
7.940
215,800
+0.03(+0.38%)
Aug 13, 2020
8.020
8.063
7.790
7.910
317,539
-0.15(-1.86%)
Aug 12, 2020
8.550
8.550
7.900
8.060
497,237
-0.33(-3.93%)
Aug 11, 2020
8.500
8.810
8.320
8.390
598,754
-0.08(-0.94%)
Aug 10, 2020
8.230
8.480
8.180
8.470
536,505
+0.31(+3.80%)
Aug 07, 2020
7.760
8.190
7.750
8.160
472,500
+0.38(+4.88%)
Aug 06, 2020
7.670
7.811
7.650
7.780
418,700
+0.11(+1.43%)
Aug 05, 2020
7.510
7.890
7.510
7.670
475,275
+0.22(+2.95%)
Aug 04, 2020
7.230
7.640
7.230
7.450
559,825
+0.22(+3.04%)
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
.