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, 2023
4.200
4.390
4.198
4.350
306,971
+0.17(+4.07%)
Jan 30, 2023
4.280
4.320
4.170
4.180
176,471
-0.16(-3.69%)
Jan 27, 2023
4.250
4.380
4.150
4.340
213,050
+0.06(+1.40%)
Jan 26, 2023
4.270
4.380
4.210
4.280
185,406
+0.06(+1.42%)
Jan 25, 2023
4.150
4.235
4.075
4.220
132,610
+0.00(+0.00%)
Jan 24, 2023
4.270
4.325
4.200
4.220
127,272
-0.04(-0.94%)
Jan 23, 2023
4.150
4.280
4.120
4.260
225,444
+0.11(+2.65%)
Jan 20, 2023
4.130
4.165
4.020
4.150
152,501
+0.06(+1.47%)
Jan 19, 2023
4.160
4.180
4.070
4.090
153,207
-0.12(-2.85%)
Jan 18, 2023
4.350
4.430
4.200
4.210
140,719
-0.16(-3.66%)
Jan 17, 2023
4.500
4.500
4.320
4.370
132,559
-0.13(-2.89%)
Jan 13, 2023
4.400
4.520
4.395
4.500
208,392
+0.05(+1.12%)
Jan 12, 2023
4.310
4.470
4.230
4.450
291,321
+0.21(+4.95%)
Jan 11, 2023
4.080
4.290
4.070
4.240
231,999
+0.16(+3.92%)
Jan 10, 2023
3.910
4.100
3.900
4.080
334,570
+0.14(+3.55%)
Jan 09, 2023
3.910
4.000
3.900
3.940
291,002
+0.09(+2.34%)
Jan 06, 2023
3.750
3.900
3.730
3.850
239,289
+0.13(+3.49%)
Jan 05, 2023
3.810
3.810
3.700
3.720
220,366
-0.10(-2.62%)
Jan 04, 2023
3.860
3.950
3.790
3.820
241,376
+0.01(+0.26%)
Jan 03, 2023
3.620
3.860
3.620
3.810
420,778
+0.23(+6.42%)
Dec 30, 2022
3.750
3.850
3.580
3.580
812,574
-0.23(-6.04%)
Dec 29, 2022
3.720
3.850
3.680
3.810
571,889
+0.15(+4.10%)
Dec 28, 2022
3.680
3.820
3.640
3.660
1,009,803
+0.00(+0.00%)
Dec 27, 2022
3.800
3.800
3.500
3.660
1,268,777
-0.14(-3.68%)
Dec 23, 2022
3.690
3.830
3.690
3.800
168,675
+0.10(+2.70%)
Dec 22, 2022
3.690
3.850
3.650
3.700
250,451
-0.06(-1.60%)
Dec 21, 2022
3.850
3.940
3.730
3.760
417,858
+0.00(+0.00%)
Dec 20, 2022
3.730
3.840
3.710
3.760
279,055
-0.01(-0.27%)
Dec 19, 2022
3.890
3.975
3.750
3.770
347,641
-0.13(-3.33%)
Dec 16, 2022
3.990
4.000
3.820
3.900
1,594,177
-0.14(-3.47%)
Dec 15, 2022
4.210
4.330
4.015
4.040
274,037
-0.26(-6.05%)
Dec 14, 2022
4.370
4.450
4.250
4.300
305,006
-0.07(-1.60%)
Dec 13, 2022
4.380
4.510
4.252
4.370
517,644
+0.13(+3.07%)
Dec 12, 2022
4.050
4.365
4.050
4.240
450,637
+0.22(+5.47%)
Dec 09, 2022
4.080
4.160
4.010
4.020
261,675
-0.07(-1.71%)
Dec 08, 2022
4.070
4.170
4.000
4.090
339,997
+0.08(+2.00%)
Dec 07, 2022
4.180
4.245
3.996
4.010
327,592
-0.19(-4.52%)
Dec 06, 2022
4.280
4.322
4.140
4.200
364,892
-0.11(-2.55%)
Dec 05, 2022
4.530
4.530
4.250
4.310
248,762
-0.24(-5.27%)
Dec 02, 2022
4.500
4.610
4.440
4.550
225,201
-0.04(-0.87%)
Dec 01, 2022
4.680
4.920
4.530
4.590
261,413
-0.03(-0.65%)
Nov 30, 2022
4.510
4.690
4.400
4.620
441,070
+0.11(+2.44%)
Nov 29, 2022
4.550
4.550
4.410
4.510
297,619
-0.07(-1.53%)
Nov 28, 2022
4.640
4.745
4.560
4.580
240,928
-0.09(-1.93%)
Nov 25, 2022
4.560
4.710
4.514
4.670
69,057
+0.12(+2.64%)
Nov 23, 2022
4.620
4.700
4.480
4.550
222,662
-0.07(-1.52%)
Nov 22, 2022
4.650
4.735
4.545
4.620
311,475
-0.03(-0.65%)
Nov 21, 2022
4.690
4.790
4.570
4.650
255,484
-0.07(-1.48%)
Nov 18, 2022
4.890
4.890
4.690
4.720
296,186
-0.03(-0.63%)
Nov 17, 2022
4.760
5.230
4.620
4.750
243,658
-0.09(-1.86%)
Nov 16, 2022
4.930
5.100
4.690
4.840
408,598
-0.14(-2.81%)
Nov 15, 2022
4.970
5.085
4.860
4.980
302,850
+0.08(+1.63%)
Nov 14, 2022
5.110
5.210
4.880
4.900
205,097
-0.29(-5.59%)
Nov 11, 2022
5.230
5.445
5.165
5.190
326,800
-0.06(-1.14%)
Nov 10, 2022
4.990
5.270
4.970
5.250
316,346
+0.50(+10.53%)
Nov 09, 2022
4.820
4.850
4.710
4.750
168,980
-0.10(-2.06%)
Nov 08, 2022
4.850
5.005
4.770
4.850
233,775
+0.00(+0.00%)
Nov 07, 2022
4.890
4.980
4.800
4.850
318,448
-0.03(-0.61%)
Nov 04, 2022
4.950
4.955
4.745
4.880
206,927
+0.02(+0.41%)
Nov 03, 2022
4.970
5.060
4.830
4.860
203,442
-0.21(-4.14%)
Nov 02, 2022
5.310
5.010
5.070
313,498
-0.28(-5.23%)
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
.