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, 2022
5.030
5.170
4.940
5.170
303,797
+0.14(+2.78%)
Oct 28, 2022
4.680
5.050
4.590
5.030
215,505
+0.37(+7.94%)
Oct 27, 2022
4.640
4.830
4.530
4.660
209,438
+0.02(+0.43%)
Oct 26, 2022
4.590
4.720
4.560
4.640
166,756
+0.08(+1.75%)
Oct 25, 2022
4.310
4.600
4.310
4.560
718,060
+0.26(+6.05%)
Oct 24, 2022
4.230
4.310
4.130
4.300
244,963
+0.08(+1.90%)
Oct 21, 2022
4.190
4.250
4.110
4.220
191,678
+0.08(+1.93%)
Oct 20, 2022
4.230
4.355
4.120
4.140
193,124
-0.10(-2.36%)
Oct 19, 2022
4.280
4.320
4.180
4.240
197,077
-0.10(-2.30%)
Oct 18, 2022
4.450
4.550
4.292
4.340
281,051
+0.00(+0.00%)
Oct 17, 2022
4.190
4.460
4.190
4.340
435,269
+0.13(+3.09%)
Oct 14, 2022
4.370
4.400
4.170
4.210
190,931
-0.12(-2.77%)
Oct 13, 2022
4.130
4.350
4.090
4.330
230,815
+0.09(+2.12%)
Oct 12, 2022
4.330
4.330
4.155
4.240
171,325
-0.10(-2.30%)
Oct 11, 2022
4.370
4.435
4.290
4.340
230,595
-0.05(-1.14%)
Oct 10, 2022
4.400
4.410
4.340
4.390
188,282
-0.02(-0.45%)
Oct 07, 2022
4.490
4.490
4.325
4.410
301,266
-0.12(-2.65%)
Oct 06, 2022
4.570
4.630
4.430
4.530
210,352
-0.09(-1.95%)
Oct 05, 2022
4.640
4.745
4.380
4.620
232,535
-0.15(-3.14%)
Oct 04, 2022
4.560
4.840
4.560
4.770
387,961
+0.34(+7.67%)
Oct 03, 2022
4.300
4.460
4.100
4.430
430,263
+0.27(+6.49%)
Sep 30, 2022
4.220
4.300
4.150
4.160
485,969
-0.06(-1.42%)
Sep 29, 2022
4.440
4.470
4.190
4.220
439,363
-0.30(-6.64%)
Sep 28, 2022
4.550
4.600
4.480
4.520
661,277
+0.03(+0.67%)
Sep 27, 2022
4.610
4.650
4.400
4.490
370,207
-0.09(-1.97%)
Sep 26, 2022
4.920
4.950
4.550
4.580
469,423
-0.37(-7.47%)
Sep 23, 2022
5.010
5.030
4.900
4.950
268,693
-0.14(-2.75%)
Sep 22, 2022
5.200
5.200
4.960
5.090
390,414
-0.07(-1.36%)
Sep 21, 2022
5.320
5.350
5.130
5.160
318,583
-0.14(-2.64%)
Sep 20, 2022
5.320
5.370
5.210
5.300
299,867
-0.11(-2.03%)
Sep 19, 2022
5.610
5.655
5.375
5.410
255,989
-0.23(-4.08%)
Sep 16, 2022
5.460
5.670
5.350
5.640
753,723
+0.17(+3.11%)
Sep 15, 2022
5.500
5.640
5.380
5.470
785,114
-0.11(-1.97%)
Sep 14, 2022
5.590
5.590
5.460
5.580
264,335
-0.02(-0.36%)
Sep 13, 2022
5.790
5.810
5.490
5.600
364,513
-0.37(-6.20%)
Sep 12, 2022
5.970
6.110
5.900
5.970
173,214
+0.08(+1.36%)
Sep 09, 2022
5.710
5.940
5.694
5.890
307,170
+0.21(+3.70%)
Sep 08, 2022
5.920
5.920
5.610
5.680
307,115
-0.28(-4.70%)
Sep 07, 2022
5.760
5.960
5.760
5.960
162,215
+0.14(+2.41%)
Sep 06, 2022
5.790
5.860
5.495
5.820
278,406
+0.08(+1.39%)
Sep 02, 2022
5.720
5.770
5.520
5.740
296,796
+0.07(+1.23%)
Sep 01, 2022
5.700
5.710
5.600
5.670
200,327
-0.07(-1.22%)
Aug 31, 2022
5.780
5.780
5.610
5.740
719,234
-0.03(-0.52%)
Aug 30, 2022
5.990
5.990
5.730
5.770
164,822
-0.22(-3.67%)
Aug 29, 2022
6.080
6.170
5.960
5.990
304,219
-0.17(-2.76%)
Aug 26, 2022
6.250
6.320
6.020
6.160
222,114
-0.13(-2.07%)
Aug 25, 2022
6.060
6.300
6.020
6.290
241,475
+0.25(+4.14%)
Aug 24, 2022
5.950
6.040
5.810
6.040
174,329
+0.06(+1.00%)
Aug 23, 2022
6.050
6.054
5.950
5.980
275,100
-0.10(-1.64%)
Aug 22, 2022
6.190
6.200
6.070
6.080
184,960
-0.17(-2.72%)
Aug 19, 2022
6.250
6.270
6.150
6.250
242,959
-0.07(-1.11%)
Aug 18, 2022
6.350
6.390
6.180
6.320
144,762
-0.08(-1.25%)
Aug 17, 2022
6.640
6.780
6.350
6.400
281,652
-0.37(-5.47%)
Aug 16, 2022
6.910
7.010
6.770
6.770
238,267
-0.15(-2.17%)
Aug 15, 2022
6.820
6.940
6.670
6.920
226,358
+0.08(+1.17%)
Aug 12, 2022
6.720
6.970
6.710
6.840
333,542
+0.12(+1.79%)
Aug 11, 2022
6.910
6.910
6.710
6.720
291,239
-0.18(-2.61%)
Aug 10, 2022
6.900
7.090
6.860
6.900
247,288
+0.08(+1.17%)
Aug 09, 2022
7.050
7.050
6.760
6.820
290,955
-0.22(-3.12%)
Aug 08, 2022
6.932
7.290
6.932
7.040
213,594
-0.04(-0.56%)
Aug 05, 2022
6.970
7.090
6.870
7.080
214,169
+0.01(+0.14%)
Aug 04, 2022
7.250
7.290
6.940
7.070
318,430
-0.17(-2.35%)
Aug 03, 2022
7.150
7.325
6.860
7.240
961,112
+0.09(+1.26%)
Aug 02, 2022
6.800
7.560
6.800
7.150
517,523
+0.53(+8.01%)
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
.