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
)
4.320
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
Nov 30, 2010
8.884
8.901
8.812
8.845
417,430
-0.07(-0.81%)
Nov 29, 2010
8.999
9.028
8.860
8.917
411,645
-0.08(-0.91%)
Nov 26, 2010
8.999
9.037
8.985
8.999
104,497
-0.04(-0.43%)
Nov 24, 2010
8.985
9.037
9.037
9.037
157,193
+0.08(+0.86%)
Nov 23, 2010
8.927
8.965
8.898
8.961
164,560
-0.03(-0.37%)
Nov 22, 2010
8.985
9.009
8.941
8.994
224,906
-0.01(-0.16%)
Nov 19, 2010
8.941
9.023
8.860
9.009
245,128
+0.08(+0.86%)
Nov 18, 2010
8.874
8.975
8.874
8.932
282,083
+0.10(+1.14%)
Nov 17, 2010
8.812
8.874
8.778
8.831
212,857
+0.01(+0.11%)
Nov 16, 2010
8.917
8.917
8.740
8.821
286,531
-0.15(-1.66%)
Nov 15, 2010
8.922
9.028
8.922
8.970
151,601
+0.05(+0.54%)
Nov 12, 2010
8.932
8.989
8.898
8.922
201,507
-0.08(-0.85%)
Nov 11, 2010
8.941
9.028
8.866
8.999
283,601
-0.02(-0.21%)
Nov 10, 2010
8.879
9.047
8.821
9.018
359,852
+0.17(+1.90%)
Nov 09, 2010
8.913
8.937
8.833
8.850
253,410
-0.06(-0.70%)
Nov 08, 2010
8.826
8.965
8.769
8.913
319,663
+0.02(+0.22%)
Nov 05, 2010
9.009
9.009
8.754
8.893
488,445
-0.15(-1.65%)
Nov 04, 2010
8.989
9.052
8.961
9.042
336,604
+0.06(+0.64%)
Nov 03, 2010
9.028
9.037
8.913
8.985
208,596
-0.04(-0.43%)
Nov 02, 2010
8.941
9.023
8.869
9.023
249,578
+0.19(+2.12%)
Nov 01, 2010
8.932
8.989
8.807
8.836
162,855
-0.06(-0.65%)
Oct 29, 2010
8.812
8.917
8.812
8.893
100,388
+0.02(+0.27%)
Oct 28, 2010
8.941
8.997
8.836
8.869
124,636
-0.04(-0.48%)
Oct 27, 2010
8.927
8.927
8.759
8.913
165,702
-0.02(-0.27%)
Oct 25, 2010
8.980
8.989
8.922
8.937
185,610
-0.02(-0.21%)
Oct 22, 2010
8.913
8.956
8.865
8.956
150,970
+0.05(+0.59%)
Oct 21, 2010
8.994
9.028
8.841
8.903
234,991
-0.07(-0.75%)
Oct 20, 2010
8.946
9.004
8.879
8.970
165,162
+0.08(+0.86%)
Oct 19, 2010
8.946
9.013
8.860
8.893
223,310
-0.12(-1.33%)
Oct 18, 2010
8.975
9.013
8.913
9.013
285,199
+0.03(+0.32%)
Oct 15, 2010
9.057
9.071
8.980
8.985
362,311
-0.04(-0.43%)
Oct 14, 2010
8.941
9.028
8.939
9.023
435,226
+0.00(+0.05%)
Oct 13, 2010
8.860
9.052
8.826
9.018
453,939
-0.02(-0.17%)
Oct 12, 2010
9.057
9.062
8.968
9.034
704,122
-0.02(-0.21%)
Oct 11, 2010
9.001
9.057
8.996
9.053
419,936
+0.06(+0.68%)
Oct 08, 2010
8.926
9.020
8.893
8.992
479,877
+0.07(+0.74%)
Oct 07, 2010
8.940
8.949
8.883
8.926
542,376
+0.00(+0.05%)
Oct 06, 2010
8.874
8.940
8.874
8.921
449,912
+0.03(+0.32%)
Oct 05, 2010
8.803
8.902
8.803
8.893
376,951
+0.10(+1.18%)
Oct 04, 2010
8.822
8.860
8.719
8.789
305,872
-0.01(-0.16%)
Oct 01, 2010
8.808
8.827
8.756
8.803
207,920
+0.02(+0.21%)
Sep 30, 2010
8.775
8.822
8.705
8.785
309,791
+0.01(+0.16%)
Sep 29, 2010
8.728
8.789
8.648
8.770
301,526
+0.04(+0.49%)
Sep 28, 2010
8.695
8.728
8.610
8.728
324,983
+0.03(+0.32%)
Sep 27, 2010
8.648
8.705
8.625
8.700
250,924
+0.04(+0.49%)
Sep 24, 2010
8.563
8.658
8.502
8.658
241,808
+0.17(+2.05%)
Sep 23, 2010
8.559
8.648
8.479
8.483
278,353
-0.11(-1.26%)
Sep 22, 2010
8.587
8.634
8.554
8.592
177,800
+0.00(+0.05%)
Sep 21, 2010
8.634
8.676
8.582
8.587
460,298
-0.05(-0.55%)
Sep 20, 2010
8.498
8.639
8.465
8.634
534,459
+0.17(+2.06%)
Sep 17, 2010
8.422
8.483
8.319
8.460
483,294
+0.04(+0.50%)
Sep 15, 2010
8.399
8.469
8.356
8.418
217,915
+0.02(+0.22%)
Sep 14, 2010
8.507
8.511
8.385
8.399
266,192
-0.11(-1.27%)
Sep 13, 2010
8.493
8.587
8.441
8.507
319,143
+0.08(+1.01%)
Sep 10, 2010
8.469
8.493
8.378
8.422
210,188
-0.04(-0.50%)
Sep 09, 2010
8.450
8.469
8.389
8.465
193,007
+0.06(+0.73%)
Sep 08, 2010
8.319
8.432
8.300
8.403
274,895
+0.13(+1.53%)
Sep 07, 2010
8.328
8.394
8.258
8.276
198,373
-0.12(-1.40%)
Sep 03, 2010
8.403
8.408
8.243
8.394
227,730
+0.07(+0.79%)
Sep 02, 2010
8.394
8.418
8.234
8.328
168,978
-0.09(-1.06%)
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
.