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 31, 2012
8.875
8.898
8.705
8.773
340,380
-0.06(-0.71%)
Oct 26, 2012
8.761
8.835
8.835
8.835
194,576
+0.03(+0.32%)
Oct 25, 2012
8.926
8.989
8.708
8.807
374,223
-0.07(-0.77%)
Oct 24, 2012
8.926
8.944
8.835
8.875
150,361
-0.05(-0.57%)
Oct 23, 2012
8.989
9.035
8.801
8.926
323,759
-0.05(-0.51%)
Oct 19, 2012
9.091
9.120
8.961
8.972
374,442
-0.16(-1.81%)
Oct 18, 2012
9.097
9.163
9.046
9.137
330,054
+0.04(+0.44%)
Oct 17, 2012
9.080
9.097
9.029
9.097
261,683
+0.00(+0.00%)
Oct 16, 2012
9.268
9.291
8.961
9.097
474,047
-0.16(-1.78%)
Oct 15, 2012
9.285
9.353
9.211
9.262
254,408
-0.02(-0.25%)
Oct 12, 2012
9.507
9.558
9.279
9.285
199,779
-0.22(-2.33%)
Oct 11, 2012
9.586
9.683
9.393
9.507
427,962
-0.09(-0.90%)
Oct 10, 2012
9.605
9.677
9.560
9.594
390,219
-0.06(-0.63%)
Oct 09, 2012
9.683
9.727
9.549
9.655
310,422
-0.01(-0.06%)
Oct 08, 2012
9.683
9.755
9.616
9.660
386,903
-0.02(-0.17%)
Oct 05, 2012
9.427
9.683
9.427
9.677
319,936
+0.22(+2.35%)
Oct 04, 2012
9.427
9.471
9.332
9.455
441,823
+0.01(+0.06%)
Oct 03, 2012
9.577
9.577
9.410
9.449
285,925
-0.10(-1.05%)
Oct 02, 2012
9.560
9.649
9.544
9.549
237,721
-0.03(-0.35%)
Oct 01, 2012
9.571
9.677
9.544
9.582
309,696
+0.02(+0.23%)
Sep 28, 2012
9.621
9.663
9.505
9.560
340,664
-0.09(-0.92%)
Sep 27, 2012
9.749
9.749
9.638
9.649
258,733
-0.12(-1.20%)
Sep 26, 2012
9.794
9.880
9.733
9.766
242,293
-0.01(-0.11%)
Sep 25, 2012
9.872
9.961
9.772
9.777
378,961
-0.04(-0.40%)
Sep 24, 2012
9.838
10.000
9.733
9.816
373,707
-0.08(-0.79%)
Sep 21, 2012
9.766
10.01
9.749
9.894
1,167,050
+0.23(+2.36%)
Sep 20, 2012
9.538
9.733
9.510
9.666
289,155
+0.11(+1.11%)
Sep 19, 2012
9.555
9.582
9.494
9.560
258,255
+0.01(+0.06%)
Sep 18, 2012
9.438
9.605
9.438
9.555
242,151
+0.07(+0.76%)
Sep 17, 2012
9.416
9.482
9.371
9.482
266,625
+0.03(+0.35%)
Sep 14, 2012
9.499
9.505
9.393
9.449
355,097
+0.01(+0.06%)
Sep 13, 2012
9.471
9.621
9.416
9.443
343,197
-0.04(-0.41%)
Sep 12, 2012
9.338
9.505
9.338
9.482
216,998
+0.14(+1.49%)
Sep 11, 2012
9.438
9.449
9.310
9.343
325,921
-0.11(-1.18%)
Sep 10, 2012
9.327
9.499
9.316
9.455
383,088
+0.10(+1.07%)
Sep 07, 2012
9.321
9.388
9.271
9.354
366,499
+0.08(+0.90%)
Sep 06, 2012
9.232
9.349
9.126
9.271
346,783
+0.07(+0.79%)
Sep 05, 2012
9.099
9.243
9.076
9.199
404,177
+0.12(+1.35%)
Sep 04, 2012
9.015
9.104
8.943
9.076
376,174
+0.02(+0.25%)
Aug 31, 2012
9.115
9.143
9.021
9.054
362,656
+0.01(+0.06%)
Aug 30, 2012
9.082
9.088
8.999
9.049
182,025
-0.06(-0.67%)
Aug 29, 2012
9.060
9.177
8.982
9.110
219,907
+0.01(+0.06%)
Aug 27, 2012
9.076
9.121
8.976
9.104
277,803
+0.08(+0.92%)
Aug 24, 2012
8.754
9.053
8.754
9.021
346,901
+0.21(+2.40%)
Aug 23, 2012
8.843
8.893
8.754
8.809
319,738
-0.07(-0.75%)
Aug 22, 2012
8.954
8.965
8.815
8.876
420,157
-0.11(-1.18%)
Aug 21, 2012
9.093
9.121
8.976
8.982
324,505
-0.07(-0.80%)
Aug 20, 2012
9.054
9.121
9.015
9.054
248,279
-0.04(-0.49%)
Aug 17, 2012
9.054
9.121
9.010
9.099
325,057
+0.00(+0.00%)
Aug 16, 2012
8.965
9.104
8.887
9.099
233,830
+0.15(+1.68%)
Aug 15, 2012
8.865
8.951
8.854
8.948
342,262
+0.06(+0.69%)
Aug 14, 2012
8.943
8.954
8.871
8.887
326,612
-0.06(-0.62%)
Aug 13, 2012
8.960
9.032
8.898
8.943
196,807
-0.06(-0.68%)
Aug 10, 2012
9.115
9.115
8.993
9.004
197,153
-0.11(-1.22%)
Aug 09, 2012
8.965
9.121
8.926
9.115
372,932
+0.14(+1.55%)
Aug 08, 2012
8.926
9.037
8.818
8.976
345,384
+0.01(+0.12%)
Aug 07, 2012
8.999
9.054
8.904
8.965
460,090
-0.04(-0.43%)
Aug 06, 2012
8.965
9.143
8.943
9.004
453,324
+0.06(+0.68%)
Aug 03, 2012
9.065
9.115
8.898
8.943
404,650
-0.04(-0.50%)
Aug 02, 2012
8.876
9.004
8.759
8.987
548,809
+0.30(+3.46%)
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
.