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
)
4.390
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2006
5.783
5.783
5.684
5.715
329,759
-0.05(-0.94%)
Jan 30, 2006
5.815
5.815
5.765
5.770
396,798
-0.01(-0.23%)
Jan 27, 2006
5.774
5.833
5.774
5.783
713,201
-0.01(-0.23%)
Jan 26, 2006
5.828
5.828
5.783
5.797
466,005
+0.01(+0.16%)
Jan 25, 2006
5.815
5.819
5.760
5.788
522,851
+0.01(+0.16%)
Jan 24, 2006
5.833
5.842
5.729
5.779
510,845
-0.03(-0.54%)
Jan 23, 2006
5.855
5.864
5.797
5.810
753,334
-0.05(-0.77%)
Jan 20, 2006
5.783
5.869
5.783
5.855
1,701,288
+0.05(+0.85%)
Jan 19, 2006
5.797
5.837
5.747
5.806
1,750,245
+0.03(+0.55%)
Jan 18, 2006
5.706
5.837
5.706
5.774
571,927
+0.01(+0.16%)
Jan 17, 2006
5.833
5.837
5.693
5.765
388,383
-0.02(-0.31%)
Jan 13, 2006
5.801
5.801
5.729
5.783
380,118
+0.05(+0.87%)
Jan 12, 2006
5.697
5.770
5.639
5.733
456,887
+0.11(+2.01%)
Jan 11, 2006
5.810
5.810
5.598
5.621
488,155
-0.21(-3.64%)
Jan 10, 2006
5.837
5.864
5.819
5.833
559,626
-0.00(-0.08%)
Jan 09, 2006
5.914
5.941
5.797
5.837
440,726
+0.02(+0.31%)
Jan 06, 2006
5.864
5.864
5.797
5.819
268,262
-0.00(-0.08%)
Jan 05, 2006
5.864
5.882
5.810
5.824
320,894
-0.04(-0.69%)
Jan 04, 2006
5.882
5.891
5.837
5.864
303,301
+0.00(+0.00%)
Jan 03, 2006
5.833
5.887
5.810
5.864
1,382,099
+0.00(+0.08%)
Dec 30, 2005
5.774
5.869
5.720
5.860
255,426
+0.05(+0.85%)
Dec 29, 2005
5.864
5.878
5.810
5.810
161,433
-0.01(-0.23%)
Dec 28, 2005
5.887
5.887
5.774
5.824
111,506
-0.01(-0.23%)
Dec 27, 2005
5.864
5.864
5.837
5.837
125,915
-0.02(-0.31%)
Dec 23, 2005
5.864
5.864
5.815
5.855
279,512
+0.00(+0.08%)
Dec 22, 2005
5.742
5.864
5.742
5.851
110,502
-0.01(-0.15%)
Dec 21, 2005
5.837
5.864
5.810
5.860
171,435
+0.05(+0.85%)
Dec 20, 2005
5.801
5.864
5.783
5.810
178,886
+0.00(+0.08%)
Dec 19, 2005
5.864
5.864
5.788
5.806
76,480
-0.03(-0.46%)
Dec 16, 2005
5.909
5.909
5.792
5.833
594,587
-0.01(-0.23%)
Dec 15, 2005
5.819
5.873
5.756
5.846
145,645
-0.02(-0.31%)
Dec 14, 2005
5.900
5.900
5.751
5.864
132,976
+0.00(+0.00%)
Dec 13, 2005
5.900
5.900
5.797
5.864
554,844
+0.00(+0.00%)
Dec 12, 2005
5.896
5.896
5.819
5.864
125,359
+0.03(+0.46%)
Dec 09, 2005
5.860
5.882
5.819
5.837
107,396
-0.02(-0.31%)
Dec 08, 2005
5.896
5.896
5.788
5.855
671,990
+0.02(+0.31%)
Dec 07, 2005
5.797
5.851
5.774
5.837
158,811
+0.01(+0.15%)
Dec 06, 2005
5.900
5.900
5.779
5.828
113,654
-0.02(-0.39%)
Dec 05, 2005
5.900
5.900
5.783
5.851
154,523
+0.01(+0.23%)
Dec 02, 2005
5.968
5.968
5.819
5.837
143,277
-0.06(-1.07%)
Dec 01, 2005
5.936
5.936
5.860
5.900
307,677
+0.02(+0.38%)
Nov 30, 2005
5.914
5.932
5.855
5.878
394,679
+0.05(+0.77%)
Nov 29, 2005
5.779
5.896
5.779
5.833
456,659
+0.01(+0.15%)
Nov 28, 2005
5.909
5.959
5.792
5.824
456,419
-0.05(-0.77%)
Nov 25, 2005
5.963
5.963
5.828
5.869
93,328
-0.04(-0.61%)
Nov 23, 2005
5.927
5.927
5.851
5.905
145,015
-0.00(-0.08%)
Nov 22, 2005
5.864
5.923
5.824
5.909
567,289
+0.05(+0.77%)
Nov 21, 2005
5.941
5.941
5.810
5.864
277,672
+0.01(+0.15%)
Nov 18, 2005
5.954
5.954
5.779
5.855
463,034
-0.04(-0.69%)
Nov 17, 2005
5.977
5.977
5.760
5.896
346,815
+0.08(+1.44%)
Nov 16, 2005
5.842
5.891
5.724
5.812
268,448
+0.01(+0.12%)
Nov 15, 2005
5.882
5.891
5.756
5.806
520,829
-0.01(-0.16%)
Nov 14, 2005
5.864
5.873
5.724
5.815
341,539
-0.02(-0.39%)
Nov 11, 2005
5.679
5.878
5.594
5.837
421,742
+0.25(+4.44%)
Nov 10, 2005
5.512
5.639
5.481
5.589
770,625
+0.12(+2.23%)
Nov 09, 2005
5.521
5.774
5.386
5.467
624,317
+0.06(+1.04%)
Nov 08, 2005
5.503
5.530
5.237
5.411
623,244
-0.09(-1.68%)
Nov 07, 2005
5.729
5.797
5.472
5.503
1,433,571
-0.27(-4.69%)
Nov 04, 2005
5.973
5.973
5.724
5.774
637,354
-0.16(-2.66%)
Nov 03, 2005
6.000
6.013
5.873
5.932
212,894
-0.02(-0.38%)
Nov 02, 2005
5.936
5.977
5.864
5.954
195,801
+0.04(+0.61%)
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
.