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 (%)
Oct 29, 2021
7.540
7.720
7.260
7.400
505,291
-0.13(-1.73%)
Oct 28, 2021
8.160
8.199
7.470
7.530
456,701
-0.16(-2.08%)
Oct 27, 2021
8.000
7.960
7.643
7.690
298,496
-0.33(-4.11%)
Oct 26, 2021
7.910
8.020
277,311
+0.07(+0.88%)
Oct 25, 2021
7.860
7.950
374,762
+0.04(+0.51%)
Oct 22, 2021
8.150
8.180
7.890
7.910
248,611
-0.25(-3.06%)
Oct 21, 2021
8.250
8.390
8.150
8.160
325,730
+0.00(+0.00%)
Oct 20, 2021
8.350
8.480
8.100
8.160
364,140
-0.26(-3.09%)
Oct 19, 2021
8.970
9.090
8.100
8.420
967,235
-0.91(-9.75%)
Oct 18, 2021
9.440
9.500
9.300
9.330
255,226
-0.13(-1.37%)
Oct 15, 2021
9.600
9.660
9.440
9.460
283,476
+0.06(+0.64%)
Oct 14, 2021
9.410
9.580
9.350
9.400
200,078
+0.05(+0.53%)
Oct 13, 2021
9.330
9.430
9.280
9.350
172,023
+0.05(+0.54%)
Oct 12, 2021
9.080
9.350
8.950
9.300
303,408
+0.17(+1.86%)
Oct 11, 2021
9.350
9.366
9.120
9.130
152,061
-0.24(-2.56%)
Oct 08, 2021
9.570
9.570
9.360
9.370
188,952
-0.21(-2.19%)
Oct 07, 2021
9.410
9.590
9.390
9.580
214,983
+0.19(+2.02%)
Oct 06, 2021
9.400
9.590
9.061
9.390
253,925
-0.13(-1.37%)
Oct 05, 2021
9.700
9.700
9.520
9.520
441,645
+0.00(+0.00%)
Oct 04, 2021
9.180
9.630
9.160
9.520
386,098
+0.37(+4.04%)
Oct 01, 2021
9.210
9.450
9.140
9.150
438,840
-0.04(-0.44%)
Sep 30, 2021
9.300
9.310
9.020
9.190
191,750
-0.12(-1.29%)
Sep 29, 2021
9.310
9.470
9.087
9.310
285,596
+0.05(+0.54%)
Sep 28, 2021
9.220
9.460
9.130
9.260
427,283
+0.03(+0.33%)
Sep 27, 2021
9.120
9.335
9.080
9.230
292,977
+0.19(+2.10%)
Sep 24, 2021
9.010
9.240
8.940
9.040
339,340
+0.00(+0.00%)
Sep 23, 2021
8.930
9.170
8.790
9.040
320,763
+0.21(+2.38%)
Sep 22, 2021
8.790
8.980
8.750
8.830
172,510
+0.06(+0.68%)
Sep 21, 2021
9.060
9.080
8.730
8.770
210,338
-0.23(-2.56%)
Sep 20, 2021
9.170
9.200
8.860
9.000
337,271
-0.22(-2.39%)
Sep 17, 2021
8.890
9.260
8.820
9.220
1,235,126
+0.34(+3.83%)
Sep 16, 2021
8.840
8.920
8.570
8.880
403,667
+0.05(+0.57%)
Sep 15, 2021
9.140
9.150
8.650
8.830
437,335
-0.32(-3.50%)
Sep 14, 2021
9.350
9.350
9.100
9.150
355,437
-0.17(-1.82%)
Sep 13, 2021
9.090
9.350
8.960
9.320
318,121
+0.29(+3.21%)
Sep 10, 2021
9.150
9.200
8.670
9.030
423,676
-0.08(-0.88%)
Sep 09, 2021
9.350
9.350
9.110
9.110
321,204
-0.22(-2.36%)
Sep 08, 2021
9.560
9.555
9.220
9.330
299,393
-0.02(-0.21%)
Sep 07, 2021
9.100
9.370
9.000
9.350
441,350
+0.22(+2.41%)
Sep 03, 2021
9.420
9.470
9.060
9.130
435,469
-0.32(-3.39%)
Sep 02, 2021
9.200
9.515
9.200
9.450
307,242
+0.23(+2.49%)
Sep 01, 2021
9.310
9.370
9.180
9.220
230,572
-0.05(-0.54%)
Aug 31, 2021
9.270
9.465
9.200
9.270
537,726
-0.03(-0.32%)
Aug 30, 2021
9.310
9.340
9.130
9.300
257,493
-0.01(-0.11%)
Aug 27, 2021
9.290
9.390
9.250
9.310
470,519
+0.03(+0.32%)
Aug 26, 2021
9.340
9.470
9.280
9.280
477,035
-0.11(-1.17%)
Aug 25, 2021
9.310
9.470
9.290
9.390
285,642
+0.10(+1.08%)
Aug 24, 2021
9.310
9.380
9.250
9.290
243,389
+0.01(+0.11%)
Aug 23, 2021
9.430
9.540
9.250
9.280
459,978
-0.06(-0.64%)
Aug 20, 2021
8.950
9.430
8.920
9.340
426,304
+0.32(+3.55%)
Aug 19, 2021
8.860
9.100
8.850
9.020
589,087
+0.08(+0.89%)
Aug 18, 2021
8.910
9.120
8.910
8.940
370,630
+0.00(+0.00%)
Aug 17, 2021
8.780
9.010
8.750
8.940
348,329
+0.05(+0.56%)
Aug 16, 2021
8.940
9.030
8.830
8.890
245,773
-0.11(-1.22%)
Aug 13, 2021
8.970
9.120
8.920
9.000
175,609
+0.02(+0.22%)
Aug 12, 2021
9.110
9.145
8.955
8.980
346,546
-0.12(-1.32%)
Aug 11, 2021
9.250
9.250
8.890
9.100
352,345
+0.10(+1.11%)
Aug 10, 2021
8.780
9.030
8.780
9.000
377,006
+0.17(+1.93%)
Aug 09, 2021
8.575
8.865
8.520
8.830
266,823
+0.22(+2.56%)
Aug 06, 2021
8.230
8.780
8.230
8.610
293,767
+0.23(+2.74%)
Aug 05, 2021
8.420
8.640
8.310
8.380
434,646
+0.02(+0.24%)
Aug 04, 2021
8.480
8.530
8.210
8.360
346,596
-0.19(-2.22%)
Aug 03, 2021
8.020
8.570
7.950
8.550
535,821
+0.61(+7.68%)
Aug 02, 2021
7.870
8.120
7.800
7.940
566,654
+0.25(+3.25%)
Jul 30, 2021
7.870
8.020
7.490
7.690
603,853
-0.19(-2.41%)
Jul 29, 2021
8.660
8.660
7.640
7.880
842,747
-0.99(-11.16%)
Jul 28, 2021
8.860
8.960
8.785
8.870
295,642
+0.01(+0.11%)
Jul 27, 2021
8.920
9.000
8.820
8.860
275,311
-0.09(-1.01%)
Jul 26, 2021
8.810
8.960
8.810
8.950
214,224
+0.21(+2.40%)
Jul 23, 2021
8.700
8.760
8.570
8.740
188,239
+0.07(+0.81%)
Jul 22, 2021
8.780
8.790
8.550
8.670
221,718
-0.14(-1.59%)
Jul 21, 2021
8.820
9.030
8.775
8.810
273,946
+0.02(+0.23%)
Jul 20, 2021
8.610
8.960
8.580
8.790
339,613
+0.25(+2.93%)
Jul 19, 2021
8.550
8.670
8.400
8.540
330,290
-0.05(-0.58%)
Jul 16, 2021
8.690
8.765
8.555
8.590
259,938
-0.01(-0.12%)
Jul 15, 2021
8.280
8.630
8.240
8.600
374,704
+0.05(+0.58%)
Jul 14, 2021
8.600
8.810
8.520
8.550
459,893
-0.06(-0.70%)
Jul 13, 2021
8.680
8.750
8.605
8.610
358,226
-0.13(-1.49%)
Jul 12, 2021
8.710
8.803
8.690
8.740
315,648
+0.00(+0.00%)
Jul 09, 2021
8.600
8.780
8.590
8.740
211,280
+0.21(+2.46%)
Jul 08, 2021
8.650
8.790
8.460
8.530
344,558
-0.11(-1.27%)
Jul 07, 2021
8.720
8.850
8.600
8.640
431,570
-0.09(-1.03%)
Jul 06, 2021
8.850
8.870
8.720
8.730
355,500
-0.15(-1.69%)
Jul 02, 2021
8.900
8.950
8.770
8.880
431,717
+0.00(+0.00%)
Jul 01, 2021
8.850
9.024
8.840
8.880
320,522
+0.09(+1.02%)
Jun 30, 2021
8.670
8.890
8.650
8.790
426,471
+0.09(+1.03%)
Jun 29, 2021
8.760
8.840
8.675
8.700
265,158
+0.00(+0.00%)
Jun 28, 2021
8.850
8.900
8.560
8.700
332,636
-0.14(-1.58%)
Jun 25, 2021
8.900
9.030
8.810
8.840
1,213,632
-0.07(-0.79%)
Jun 24, 2021
8.800
8.950
8.750
8.910
314,856
+0.12(+1.37%)
Jun 23, 2021
8.880
8.980
8.740
8.790
323,938
-0.10(-1.12%)
Jun 22, 2021
9.080
9.140
8.870
8.890
372,736
-0.15(-1.66%)
Jun 21, 2021
8.880
9.070
8.810
9.040
323,330
+0.25(+2.84%)
Jun 18, 2021
8.760
9.040
8.750
8.790
1,988,724
-0.04(-0.45%)
Jun 17, 2021
8.600
8.850
8.600
8.830
426,893
+0.20(+2.32%)
Jun 16, 2021
8.730
8.730
8.600
8.630
430,488
-0.11(-1.26%)
Jun 15, 2021
8.430
8.770
8.430
8.740
358,864
+0.33(+3.92%)
Jun 14, 2021
8.290
8.520
8.290
8.410
410,399
+0.12(+1.45%)
Jun 11, 2021
8.230
8.330
8.170
8.290
289,659
+0.05(+0.61%)
Jun 10, 2021
8.260
8.340
8.180
8.240
239,099
+0.05(+0.61%)
Jun 09, 2021
8.020
8.248
7.870
8.190
544,773
+0.09(+1.11%)
Jun 08, 2021
8.030
8.170
7.860
8.100
476,551
+0.02(+0.25%)
Jun 07, 2021
8.370
8.491
8.060
8.080
540,459
-0.31(-3.69%)
Jun 04, 2021
9.200
9.335
8.290
8.390
500,947
-0.83(-9.00%)
Jun 03, 2021
9.250
9.410
8.775
9.220
820,923
-0.40(-4.16%)
Jun 02, 2021
9.680
9.690
9.390
9.620
764,359
+0.03(+0.31%)
Jun 01, 2021
9.410
9.650
9.340
9.590
585,180
+0.23(+2.46%)
May 28, 2021
9.470
9.550
9.270
9.360
510,355
-0.13(-1.37%)
May 27, 2021
9.385
9.890
9.240
9.490
845,710
+0.44(+4.86%)
May 26, 2021
8.760
9.060
8.740
9.050
435,841
+0.22(+2.49%)
May 25, 2021
9.060
9.130
8.810
8.830
308,360
-0.25(-2.75%)
May 24, 2021
9.040
9.220
9.030
9.080
280,223
+0.02(+0.22%)
May 21, 2021
9.110
9.220
9.040
9.060
220,493
-0.06(-0.66%)
May 20, 2021
9.030
9.163
8.880
9.120
184,274
+0.08(+0.88%)
May 19, 2021
8.960
9.100
8.740
9.040
236,477
-0.02(-0.22%)
May 18, 2021
9.250
9.260
8.960
9.060
303,757
-0.19(-2.05%)
May 17, 2021
9.040
9.330
9.010
9.250
419,993
+0.20(+2.21%)
May 14, 2021
8.690
9.080
8.640
9.050
365,970
+0.44(+5.11%)
May 13, 2021
8.280
8.690
8.180
8.610
628,819
+0.34(+4.11%)
May 12, 2021
8.100
8.600
8.090
8.270
522,387
-0.01(-0.12%)
May 11, 2021
8.450
8.650
8.190
8.280
552,139
-0.18(-2.13%)
May 10, 2021
8.218
9.085
8.030
8.460
1,304,189
+0.32(+3.93%)
May 07, 2021
8.070
8.200
7.975
8.140
301,351
+0.07(+0.87%)
May 06, 2021
7.610
8.070
7.610
8.070
471,644
+0.51(+6.75%)
May 05, 2021
7.490
7.600
7.390
7.560
316,826
+0.09(+1.20%)
May 04, 2021
7.450
7.670
7.360
7.470
380,604
-0.03(-0.40%)
May 03, 2021
7.290
7.690
7.290
7.500
971,501
+0.30(+4.17%)
Apr 30, 2021
7.100
7.370
7.070
7.200
1,078,600
+0.03(+0.42%)
Apr 29, 2021
6.940
7.190
6.700
7.170
919,656
+0.52(+7.82%)
Apr 28, 2021
6.730
6.740
6.613
6.650
291,426
-0.04(-0.60%)
Apr 27, 2021
6.830
6.850
6.680
6.690
422,941
-0.14(-2.05%)
Apr 26, 2021
6.950
6.990
6.790
6.830
444,417
-0.05(-0.73%)
Apr 23, 2021
6.850
7.010
6.760
6.880
363,100
+0.04(+0.58%)
Apr 22, 2021
6.870
7.000
6.740
6.840
457,875
+0.02(+0.29%)
Apr 21, 2021
6.660
6.910
6.570
6.820
238,636
+0.15(+2.25%)
Apr 20, 2021
6.830
6.870
6.470
6.670
448,736
-0.25(-3.68%)
Apr 19, 2021
6.770
6.980
6.720
6.925
580,995
+0.12(+1.69%)
Apr 16, 2021
6.650
6.850
6.600
6.810
378,200
+0.20(+3.10%)
Apr 15, 2021
6.500
6.650
6.430
6.605
321,761
+0.15(+2.24%)
Apr 14, 2021
6.440
6.570
6.410
6.460
310,751
+0.02(+0.31%)
Apr 13, 2021
6.580
6.580
6.400
6.440
291,725
-0.13(-1.98%)
Apr 12, 2021
6.610
6.690
6.515
6.570
266,258
+0.02(+0.23%)
Apr 09, 2021
6.690
6.750
6.520
6.555
381,800
-0.10(-1.43%)
Apr 08, 2021
6.650
6.740
6.530
6.650
376,127
-0.01(-0.15%)
Apr 07, 2021
6.910
6.910
6.640
6.660
285,555
-0.23(-3.34%)
Apr 06, 2021
6.840
7.040
6.770
6.890
298,344
+0.03(+0.44%)
Apr 05, 2021
6.760
7.000
6.670
6.860
540,485
+0.21(+3.16%)
Apr 01, 2021
7.180
7.200
6.520
6.650
969,900
-0.55(-7.64%)
Mar 31, 2021
7.030
7.310
6.920
7.200
968,294
+0.26(+3.75%)
Mar 30, 2021
6.760
7.000
6.720
6.940
502,028
+0.17(+2.51%)
Mar 29, 2021
6.720
7.080
6.720
6.770
653,193
+0.00(+0.00%)
Mar 26, 2021
6.580
6.780
6.580
6.770
417,800
+0.24(+3.68%)
Mar 25, 2021
6.350
6.670
6.300
6.530
394,270
+0.21(+3.32%)
Mar 24, 2021
6.760
6.810
6.320
6.320
565,997
-0.36(-5.39%)
Mar 23, 2021
6.830
7.090
6.680
6.680
575,119
-0.26(-3.75%)
Mar 22, 2021
6.840
7.000
6.660
6.940
427,219
+0.14(+2.06%)
Mar 19, 2021
6.620
7.030
6.551
6.800
1,326,100
+0.13(+1.95%)
Mar 18, 2021
7.030
7.120
6.580
6.670
577,856
-0.35(-4.99%)
Mar 17, 2021
7.030
7.200
6.890
7.020
1,010,886
+0.02(+0.29%)
Mar 16, 2021
7.100
7.110
6.740
7.000
511,939
-0.09(-1.27%)
Mar 15, 2021
7.120
7.250
6.900
7.090
478,245
-0.03(-0.42%)
Mar 12, 2021
7.140
7.330
7.100
7.120
427,400
+0.04(+0.64%)
Mar 11, 2021
7.150
7.240
6.980
7.075
422,210
-0.08(-1.05%)
Mar 10, 2021
6.880
7.160
6.829
7.150
524,212
+0.25(+3.62%)
Mar 09, 2021
6.770
7.120
6.670
6.900
989,624
+0.09(+1.32%)
Mar 08, 2021
6.000
6.810
5.850
6.810
1,321,634
+0.75(+12.38%)
Mar 05, 2021
5.520
6.090
5.510
6.060
773,800
+0.52(+9.39%)
Mar 04, 2021
5.600
5.740
5.500
5.540
539,171
-0.03(-0.54%)
Mar 03, 2021
5.330
5.770
5.330
5.570
488,287
+0.30(+5.69%)
Mar 02, 2021
5.200
5.410
5.180
5.270
345,326
+0.07(+1.35%)
Mar 01, 2021
5.340
5.348
5.160
5.200
489,393
-0.06(-1.14%)
Feb 26, 2021
5.250
5.410
5.180
5.260
767,700
-0.03(-0.57%)
Feb 25, 2021
5.340
5.650
5.210
5.290
946,101
-0.64(-10.79%)
Feb 24, 2021
5.610
5.950
5.550
5.930
464,429
+0.39(+7.04%)
Feb 23, 2021
5.300
5.560
5.105
5.540
485,605
+0.28(+5.32%)
Feb 22, 2021
5.430
5.450
5.250
5.260
333,203
-0.17(-3.13%)
Feb 19, 2021
5.420
5.560
5.390
5.430
237,800
+0.02(+0.37%)
Feb 18, 2021
5.510
5.540
5.370
5.410
323,779
-0.10(-1.81%)
Feb 17, 2021
5.580
5.650
5.460
5.510
293,172
-0.09(-1.61%)
Feb 16, 2021
5.720
5.840
5.580
5.600
322,569
-0.11(-1.93%)
Feb 12, 2021
5.600
5.750
5.580
5.710
500,500
+0.06(+1.06%)
Feb 11, 2021
5.970
5.980
5.570
5.650
557,201
-0.28(-4.72%)
Feb 10, 2021
6.070
6.080
5.890
5.930
434,918
-0.08(-1.33%)
Feb 09, 2021
6.114
6.150
5.855
6.010
444,909
-0.06(-0.99%)
Feb 08, 2021
5.960
6.100
5.900
6.070
350,828
+0.20(+3.41%)
Feb 05, 2021
5.890
5.900
5.650
5.870
319,300
+0.04(+0.69%)
Feb 04, 2021
5.570
5.860
5.460
5.830
490,760
+0.30(+5.42%)
Feb 03, 2021
5.470
5.680
5.380
5.530
430,663
+0.07(+1.28%)
Feb 02, 2021
5.800
5.880
5.440
5.460
485,047
-0.32(-5.54%)
Feb 01, 2021
6.180
6.180
5.770
5.780
456,392
-0.33(-5.32%)
Jan 29, 2021
6.010
6.240
5.963
6.105
740,400
+0.10(+1.58%)
Jan 28, 2021
6.090
6.100
5.840
6.010
894,575
+0.00(+0.00%)
Jan 27, 2021
5.570
6.220
5.570
6.010
868,190
+0.26(+4.52%)
Jan 26, 2021
5.630
5.760
5.555
5.750
353,749
+0.16(+2.77%)
Jan 25, 2021
5.690
5.760
5.540
5.595
283,236
-0.12(-2.19%)
Jan 22, 2021
5.520
5.740
5.500
5.720
330,200
+0.15(+2.69%)
Jan 21, 2021
5.700
5.700
5.470
5.570
306,787
-0.09(-1.59%)
Jan 20, 2021
5.640
5.760
5.590
5.660
357,752
+0.04(+0.71%)
Jan 19, 2021
5.580
5.685
5.480
5.620
374,940
+0.11(+2.00%)
Jan 15, 2021
5.570
5.620
5.310
5.510
454,000
-0.12(-2.13%)
Jan 14, 2021
5.260
5.630
5.260
5.630
519,136
+0.42(+8.06%)
Jan 13, 2021
5.190
5.220
5.010
5.210
289,666
+0.00(+0.10%)
Jan 12, 2021
5.110
5.210
5.020
5.205
310,423
+0.12(+2.46%)
Jan 11, 2021
5.110
5.210
5.030
5.080
287,488
-0.08(-1.55%)
Jan 08, 2021
5.330
5.330
5.060
5.160
379,500
-0.14(-2.64%)
Jan 07, 2021
5.230
5.345
5.165
5.300
346,553
+0.11(+2.12%)
Jan 06, 2021
4.880
5.240
4.840
5.190
496,408
+0.32(+6.57%)
Jan 05, 2021
4.780
5.010
4.760
4.870
432,249
+0.09(+1.88%)
Jan 04, 2021
4.890
4.944
4.720
4.780
305,807
-0.11(-2.25%)
Dec 31, 2020
4.890
4.890
4.890
309,239
+0.03(+0.62%)
Dec 30, 2020
4.940
5.000
4.820
4.860
309,239
-0.10(-2.02%)
Dec 29, 2020
4.940
5.070
4.900
4.960
361,097
+0.03(+0.61%)
Dec 28, 2020
4.970
5.080
4.900
4.930
422,536
-0.02(-0.40%)
Dec 24, 2020
4.840
5.000
4.830
4.950
180,800
+0.09(+1.85%)
Dec 23, 2020
4.800
4.920
4.790
4.860
275,548
+0.06(+1.25%)
Dec 22, 2020
4.840
4.920
4.736
4.800
321,167
-0.02(-0.41%)
Dec 21, 2020
4.800
4.880
4.700
4.820
372,940
-0.04(-0.82%)
Dec 18, 2020
4.970
5.060
4.830
4.860
1,621,700
-0.07(-1.42%)
Dec 17, 2020
5.080
5.080
4.895
4.930
481,243
-0.16(-3.14%)
Dec 16, 2020
5.180
5.200
5.050
5.090
433,382
-0.09(-1.74%)
Dec 15, 2020
5.020
5.270
4.990
5.180
445,959
+0.16(+3.19%)
Dec 14, 2020
5.410
5.410
4.995
5.020
750,567
-0.33(-6.17%)
Dec 11, 2020
5.250
5.390
5.220
5.350
465,400
+0.00(+0.00%)
Dec 10, 2020
5.510
5.550
5.320
5.350
269,745
-0.22(-3.95%)
Dec 09, 2020
5.520
5.730
5.500
5.570
339,136
+0.06(+1.09%)
Dec 08, 2020
5.360
5.530
5.160
5.510
503,655
+0.15(+2.80%)
Dec 07, 2020
5.600
5.670
5.350
5.360
249,929
-0.25(-4.46%)
Dec 04, 2020
5.580
5.688
5.540
5.610
531,900
+0.05(+0.90%)
Dec 03, 2020
5.570
5.600
5.420
5.560
182,332
-0.01(-0.09%)
Dec 02, 2020
5.460
5.580
5.410
5.565
251,744
+0.08(+1.37%)
Dec 01, 2020
5.630
5.630
5.370
5.490
338,701
-0.11(-1.96%)
Nov 30, 2020
5.600
5.770
5.550
5.600
496,982
-0.03(-0.53%)
Nov 27, 2020
5.560
5.630
5.420
5.630
210,200
+0.09(+1.62%)
Nov 25, 2020
5.620
5.630
5.370
5.540
277,300
-0.14(-2.46%)
Nov 24, 2020
5.470
5.730
5.470
5.680
460,322
+0.22(+4.03%)
Nov 23, 2020
5.280
5.550
5.250
5.460
350,314
+0.19(+3.61%)
Nov 20, 2020
4.990
5.280
4.990
5.270
313,800
+0.23(+4.56%)
Nov 19, 2020
5.050
5.150
4.960
5.040
572,841
-0.05(-0.98%)
Nov 18, 2020
5.280
5.300
5.070
5.090
362,131
-0.19(-3.60%)
Nov 17, 2020
5.260
5.320
5.200
5.280
341,588
-0.02(-0.38%)
Nov 16, 2020
5.390
5.400
5.240
5.300
366,696
+0.02(+0.38%)
Nov 13, 2020
5.260
5.325
5.180
5.280
305,300
+0.09(+1.73%)
Nov 12, 2020
5.170
5.340
5.140
5.190
289,359
-0.01(-0.19%)
Nov 11, 2020
5.340
5.350
5.130
5.200
337,629
-0.14(-2.62%)
Nov 10, 2020
5.120
5.415
5.090
5.340
452,516
+0.26(+5.12%)
Nov 09, 2020
5.120
5.180
4.900
5.080
428,306
+0.25(+5.18%)
Nov 06, 2020
4.840
4.980
4.710
4.830
442,700
+0.02(+0.42%)
Nov 05, 2020
4.680
4.940
4.680
4.810
408,463
+0.14(+3.00%)
Nov 04, 2020
4.650
4.790
4.570
4.670
330,799
-0.06(-1.27%)
Nov 03, 2020
4.700
4.930
4.625
4.730
580,447
+0.12(+2.60%)
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
.