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
)
4.350
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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, 2008
6.460
6.473
6.293
6.451
287,890
+0.02(+0.35%)
Apr 29, 2008
6.397
6.491
6.342
6.428
186,106
+0.01(+0.14%)
Apr 28, 2008
6.541
6.541
6.230
6.419
335,270
-0.09(-1.45%)
Apr 25, 2008
6.622
6.622
6.369
6.514
194,796
-0.04(-0.55%)
Apr 24, 2008
6.392
6.609
6.338
6.550
179,128
+0.15(+2.40%)
Apr 23, 2008
6.451
6.487
6.311
6.397
174,421
-0.01(-0.14%)
Apr 22, 2008
6.572
6.600
6.261
6.406
340,502
-0.23(-3.40%)
Apr 21, 2008
6.748
6.748
6.496
6.631
294,596
-0.16(-2.33%)
Apr 18, 2008
6.703
6.789
6.640
6.789
277,249
+0.21(+3.22%)
Apr 17, 2008
6.667
6.707
6.491
6.577
175,931
-0.13(-1.95%)
Apr 16, 2008
6.591
6.721
6.518
6.708
194,209
+0.19(+2.98%)
Apr 15, 2008
6.541
6.654
6.406
6.514
143,195
-0.00(-0.07%)
Apr 14, 2008
6.433
6.622
6.415
6.518
253,618
+0.10(+1.62%)
Apr 11, 2008
6.771
6.771
6.401
6.415
334,749
-0.55(-7.84%)
Apr 10, 2008
6.843
6.978
6.789
6.960
270,754
+0.10(+1.51%)
Apr 09, 2008
6.974
7.033
6.830
6.857
278,557
-0.09(-1.36%)
Apr 08, 2008
6.911
7.010
6.871
6.951
282,656
+0.05(+0.78%)
Apr 07, 2008
6.879
7.010
6.857
6.897
207,217
+0.05(+0.66%)
Apr 04, 2008
6.996
7.060
6.848
6.852
229,687
-0.05(-0.72%)
Apr 03, 2008
6.839
7.163
6.803
6.902
582,193
-0.03(-0.39%)
Apr 02, 2008
7.028
7.069
6.848
6.929
239,836
-0.09(-1.22%)
Apr 01, 2008
6.906
7.118
6.877
7.015
298,595
+0.19(+2.78%)
Mar 31, 2008
6.893
6.893
6.766
6.825
462,533
-0.05(-0.79%)
Mar 28, 2008
6.843
7.037
6.834
6.879
284,336
-0.12(-1.68%)
Mar 27, 2008
7.046
7.096
6.987
6.996
157,853
-0.01(-0.19%)
Mar 26, 2008
7.078
7.109
6.893
7.010
337,061
-0.12(-1.65%)
Mar 25, 2008
7.290
7.290
7.010
7.127
232,201
-0.15(-2.05%)
Mar 24, 2008
7.087
7.317
6.834
7.276
485,309
+0.23(+3.27%)
Mar 21, 2008
6.929
7.082
6.771
7.046
901,172
+0.00(+0.00%)
Mar 20, 2008
6.929
7.082
6.771
7.046
901,172
+0.19(+2.76%)
Mar 19, 2008
7.380
7.380
6.857
6.857
350,140
-0.48(-6.58%)
Mar 18, 2008
7.150
7.353
6.780
7.339
437,676
+0.37(+5.31%)
Mar 17, 2008
6.563
7.190
6.406
6.969
394,574
+0.22(+3.21%)
Mar 14, 2008
7.019
7.105
6.631
6.753
616,410
-0.23(-3.29%)
Mar 13, 2008
6.839
7.028
6.775
6.983
329,074
+0.02(+0.26%)
Mar 12, 2008
7.245
7.245
6.938
6.965
581,754
-0.27(-3.74%)
Mar 11, 2008
6.933
7.236
6.893
7.236
480,195
+0.51(+7.51%)
Mar 10, 2008
6.929
6.983
6.703
6.730
365,142
-0.14(-2.10%)
Mar 07, 2008
6.654
7.105
6.654
6.875
452,309
+0.09(+1.26%)
Mar 06, 2008
6.496
7.132
6.483
6.789
631,165
+0.37(+5.76%)
Mar 05, 2008
6.586
6.627
6.194
6.419
587,265
-0.10(-1.52%)
Mar 04, 2008
6.640
6.654
6.410
6.518
280,317
-0.13(-1.90%)
Mar 03, 2008
6.541
6.649
6.496
6.645
266,845
+0.14(+2.22%)
Feb 29, 2008
6.609
6.654
6.469
6.500
313,634
-0.14(-2.17%)
Feb 28, 2008
6.631
6.879
6.618
6.645
254,365
-0.03(-0.41%)
Feb 27, 2008
6.613
6.775
6.586
6.672
273,678
-0.02(-0.27%)
Feb 26, 2008
6.563
6.807
6.541
6.690
362,257
+0.13(+1.92%)
Feb 25, 2008
6.383
6.586
6.369
6.563
300,144
+0.19(+3.05%)
Feb 22, 2008
6.311
6.451
6.135
6.369
284,966
+0.05(+0.86%)
Feb 21, 2008
6.581
6.712
6.315
6.315
237,929
-0.21(-3.18%)
Feb 20, 2008
6.541
6.559
6.347
6.523
247,206
-0.06(-0.89%)
Feb 19, 2008
6.834
6.834
6.518
6.581
290,503
-0.18(-2.60%)
Feb 18, 2008
6.636
6.775
6.541
6.757
264,926
+0.00(+0.00%)
Feb 15, 2008
6.636
6.775
6.541
6.757
264,926
+0.08(+1.15%)
Feb 14, 2008
6.843
6.866
6.622
6.681
188,283
-0.15(-2.24%)
Feb 13, 2008
6.735
6.861
6.667
6.834
249,982
+0.18(+2.64%)
Feb 12, 2008
6.613
6.766
6.613
6.658
171,442
+0.09(+1.37%)
Feb 11, 2008
6.663
6.730
6.541
6.568
259,352
-0.10(-1.49%)
Feb 08, 2008
6.803
6.888
6.654
6.667
189,221
-0.17(-2.44%)
Feb 07, 2008
6.645
6.915
6.541
6.834
256,865
+0.13(+1.95%)
Feb 06, 2008
6.739
6.825
6.658
6.703
253,748
+0.00(+0.07%)
Feb 05, 2008
6.821
7.051
6.694
6.699
367,709
-0.29(-4.13%)
Feb 04, 2008
7.033
7.136
6.875
6.987
298,497
-0.05(-0.71%)
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
.