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 10, 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 (%)
Apr 30, 2010
8.631
8.673
8.539
8.539
379,662
-0.17(-2.01%)
Apr 29, 2010
8.691
8.728
8.631
8.714
267,332
+0.04(+0.42%)
Apr 28, 2010
8.696
8.747
8.567
8.678
205,106
+0.04(+0.48%)
Apr 27, 2010
8.678
8.756
8.627
8.636
270,429
-0.05(-0.53%)
Apr 26, 2010
8.627
8.756
8.623
8.682
216,452
+0.07(+0.80%)
Apr 23, 2010
8.590
8.659
8.526
8.613
185,747
+0.00(+0.00%)
Apr 22, 2010
8.599
8.714
8.535
8.613
557,490
-0.06(-0.64%)
Apr 21, 2010
8.714
8.714
8.604
8.668
214,549
-0.05(-0.53%)
Apr 20, 2010
8.742
8.857
8.682
8.714
177,625
-0.02(-0.21%)
Apr 19, 2010
8.705
8.783
8.608
8.733
210,344
-0.05(-0.52%)
Apr 16, 2010
8.825
8.829
8.719
8.779
483,144
-0.03(-0.31%)
Apr 15, 2010
8.820
8.829
8.733
8.806
499,327
+0.02(+0.21%)
Apr 14, 2010
8.714
8.793
8.714
8.788
253,053
+0.10(+1.17%)
Apr 13, 2010
8.705
8.733
8.599
8.687
403,214
-0.01(-0.12%)
Apr 12, 2010
8.657
8.738
8.638
8.697
721,995
+0.06(+0.68%)
Apr 09, 2010
8.638
8.679
8.557
8.638
328,243
+0.02(+0.26%)
Apr 08, 2010
8.661
8.706
8.571
8.616
281,394
-0.04(-0.47%)
Apr 07, 2010
8.661
8.679
8.638
8.657
236,025
-0.00(-0.05%)
Apr 06, 2010
8.634
8.756
8.625
8.661
491,527
-0.14(-1.54%)
Apr 05, 2010
8.661
8.796
8.629
8.796
333,190
+0.17(+1.99%)
Apr 01, 2010
8.607
8.625
8.625
8.625
692,536
+0.07(+0.84%)
Mar 31, 2010
8.571
8.616
8.535
8.553
276,216
-0.02(-0.26%)
Mar 30, 2010
8.503
8.580
8.485
8.575
266,542
+0.09(+1.01%)
Mar 29, 2010
8.557
8.587
8.463
8.490
263,212
+0.00(+0.00%)
Mar 26, 2010
8.521
8.562
8.431
8.490
165,898
+0.00(+0.00%)
Mar 25, 2010
8.638
8.638
8.485
8.490
365,257
-0.03(-0.32%)
Mar 24, 2010
8.593
8.598
8.517
8.517
290,772
-0.09(-1.00%)
Mar 23, 2010
8.634
8.676
8.530
8.602
381,834
+0.01(+0.16%)
Mar 22, 2010
8.390
8.652
8.390
8.589
444,967
+0.18(+2.09%)
Mar 19, 2010
8.553
8.562
8.390
8.413
725,101
-0.09(-1.11%)
Mar 18, 2010
8.426
8.526
8.395
8.508
311,960
+0.09(+1.13%)
Mar 17, 2010
8.417
8.458
8.390
8.413
376,787
-0.01(-0.16%)
Mar 16, 2010
8.336
8.426
8.323
8.426
720,960
+0.11(+1.30%)
Mar 15, 2010
8.309
8.327
8.228
8.318
234,118
+0.00(+0.05%)
Mar 12, 2010
8.327
8.327
8.156
8.314
481,738
+0.13(+1.54%)
Mar 11, 2010
8.120
8.219
8.097
8.187
386,893
+0.01(+0.17%)
Mar 10, 2010
8.020
8.187
7.975
8.174
408,944
+0.18(+2.26%)
Mar 09, 2010
8.102
8.142
7.966
7.993
488,964
-0.11(-1.34%)
Mar 08, 2010
7.894
8.111
7.822
8.102
430,152
+0.20(+2.57%)
Mar 05, 2010
7.849
7.899
7.651
7.899
464,947
+0.05(+0.57%)
Mar 04, 2010
7.714
7.854
7.714
7.854
259,479
+0.14(+1.87%)
Mar 03, 2010
7.795
7.795
7.637
7.709
281,960
-0.06(-0.75%)
Mar 02, 2010
7.750
7.827
7.723
7.768
337,176
+0.05(+0.70%)
Mar 01, 2010
7.669
7.759
7.637
7.714
367,092
+0.12(+1.54%)
Feb 26, 2010
7.624
7.664
7.518
7.596
438,532
-0.02(-0.30%)
Feb 25, 2010
7.578
7.619
7.524
7.619
190,451
-0.02(-0.24%)
Feb 24, 2010
7.642
7.700
7.574
7.637
278,067
+0.02(+0.24%)
Feb 23, 2010
7.556
7.627
7.533
7.619
413,650
+0.07(+0.96%)
Feb 22, 2010
7.434
7.563
7.425
7.547
279,353
+0.11(+1.52%)
Feb 19, 2010
7.511
7.522
7.434
7.434
296,781
-0.08(-1.02%)
Feb 18, 2010
7.421
7.547
7.407
7.511
351,493
+0.06(+0.85%)
Feb 17, 2010
7.425
7.470
7.366
7.448
440,664
+0.02(+0.30%)
Feb 16, 2010
7.421
7.461
7.366
7.425
408,534
+0.00(+0.00%)
Feb 12, 2010
7.448
7.425
7.425
7.425
359,125
-0.06(-0.78%)
Feb 11, 2010
7.389
7.488
7.312
7.484
212,225
+0.06(+0.85%)
Feb 10, 2010
7.412
7.423
7.317
7.421
145,199
-0.01(-0.18%)
Feb 09, 2010
7.425
7.443
7.353
7.434
285,484
+0.09(+1.29%)
Feb 08, 2010
7.402
7.461
7.285
7.339
291,131
-0.09(-1.21%)
Feb 05, 2010
7.466
7.479
7.222
7.430
343,869
-0.06(-0.78%)
Feb 04, 2010
7.605
7.646
7.421
7.488
313,616
-0.15(-2.01%)
Feb 03, 2010
7.601
7.687
7.574
7.642
275,056
+0.04(+0.47%)
Feb 02, 2010
7.637
7.709
7.556
7.605
301,878
-0.01(-0.18%)
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
.