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
)
4.400
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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 (%)
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%)
Nov 01, 2005
6.040
6.049
5.819
5.918
216,182
-0.06(-1.06%)
Oct 31, 2005
5.923
5.982
5.751
5.982
213,486
+0.11(+1.84%)
Oct 28, 2005
5.968
5.982
5.783
5.873
252,055
+0.00(+0.00%)
Oct 27, 2005
5.864
5.963
5.864
5.873
206,302
-0.07(-1.21%)
Oct 26, 2005
5.887
5.968
5.855
5.945
134,911
+0.04(+0.61%)
Oct 25, 2005
5.864
5.932
5.824
5.909
201,855
+0.02(+0.38%)
Oct 24, 2005
5.828
5.887
5.747
5.887
151,938
+0.09(+1.48%)
Oct 21, 2005
5.788
5.873
5.639
5.801
270,166
+0.04(+0.70%)
Oct 20, 2005
5.697
5.801
5.652
5.760
212,584
+0.00(+0.08%)
Oct 19, 2005
5.751
5.873
5.422
5.756
585,933
-0.05(-0.78%)
Oct 18, 2005
5.909
5.959
5.774
5.801
273,287
-0.14(-2.35%)
Oct 17, 2005
5.927
5.977
5.864
5.941
210,232
-0.00(-0.08%)
Oct 14, 2005
5.819
5.991
5.819
5.945
111,100
+0.09(+1.46%)
Oct 13, 2005
6.000
6.045
5.819
5.860
314,549
-0.09(-1.59%)
Oct 12, 2005
6.180
6.180
5.905
5.954
287,457
-0.35(-5.51%)
Oct 11, 2005
6.369
6.369
6.230
6.302
631,540
+0.00(+0.07%)
Oct 10, 2005
6.360
6.360
6.275
6.297
433,143
-0.03(-0.43%)
Oct 07, 2005
6.360
6.369
6.284
6.324
243,489
-0.02(-0.28%)
Oct 06, 2005
6.383
6.487
6.293
6.342
276,593
-0.02(-0.35%)
Oct 05, 2005
6.410
6.654
6.320
6.365
359,934
-0.01(-0.21%)
Oct 04, 2005
6.311
6.378
6.266
6.378
322,042
+0.08(+1.29%)
Oct 03, 2005
6.180
6.388
6.157
6.297
410,529
+0.16(+2.65%)
Sep 30, 2005
6.248
6.315
6.112
6.135
2,173,864
-0.09(-1.52%)
Sep 29, 2005
6.207
6.252
6.135
6.230
390,236
+0.02(+0.29%)
Sep 28, 2005
6.085
6.252
6.027
6.212
434,324
+0.06(+0.95%)
Sep 27, 2005
6.063
6.216
6.022
6.153
299,670
+0.10(+1.72%)
Sep 26, 2005
5.914
6.225
5.914
6.049
380,039
+0.09(+1.59%)
Sep 23, 2005
5.954
6.045
5.918
5.954
346,910
+0.00(+0.00%)
Sep 22, 2005
5.954
6.130
5.932
5.954
786,061
-0.11(-1.79%)
Sep 21, 2005
6.090
6.135
6.025
6.063
173,182
-0.09(-1.39%)
Sep 20, 2005
6.180
6.266
6.067
6.148
197,273
+0.01(+0.15%)
Sep 19, 2005
6.045
6.198
6.045
6.139
297,063
+0.05(+0.74%)
Sep 16, 2005
6.063
6.207
6.049
6.094
287,289
+0.00(+0.00%)
Sep 15, 2005
6.112
6.130
6.040
6.094
365,044
+0.02(+0.30%)
Sep 14, 2005
6.126
6.135
6.049
6.076
375,973
-0.05(-0.81%)
Sep 13, 2005
6.090
6.189
6.045
6.126
529,555
+0.03(+0.52%)
Sep 12, 2005
6.112
6.293
6.058
6.094
747,098
-0.08(-1.24%)
Sep 09, 2005
6.135
6.194
6.040
6.171
659,811
+0.15(+2.55%)
Sep 08, 2005
6.103
6.324
5.927
6.018
535,312
-0.10(-1.62%)
Sep 07, 2005
6.288
6.293
6.117
6.117
362,238
-0.11(-1.74%)
Sep 06, 2005
6.112
6.360
6.112
6.225
436,581
+0.01(+0.22%)
Sep 02, 2005
6.207
6.315
6.112
6.212
267,269
-0.06(-1.01%)
Sep 01, 2005
6.112
6.383
6.112
6.275
484,427
+0.05(+0.80%)
Aug 31, 2005
6.166
6.455
6.112
6.225
363,111
+0.02(+0.36%)
Aug 30, 2005
6.288
6.288
6.112
6.203
423,098
-0.09(-1.36%)
Aug 29, 2005
6.090
6.369
6.085
6.288
366,084
-0.00(-0.07%)
Aug 26, 2005
6.338
6.338
6.153
6.293
249,658
-0.02(-0.36%)
Aug 25, 2005
6.270
6.333
6.225
6.315
322,676
+0.00(+0.00%)
Aug 24, 2005
6.176
6.428
6.176
6.315
582,738
+0.11(+1.82%)
Aug 23, 2005
6.045
6.275
6.045
6.203
461,059
+0.09(+1.55%)
Aug 22, 2005
6.221
6.324
6.013
6.108
995,547
-0.22(-3.49%)
Aug 19, 2005
6.374
6.514
6.261
6.329
374,867
-0.19(-2.91%)
Aug 18, 2005
6.424
6.527
6.356
6.518
141,907
-0.01(-0.14%)
Aug 17, 2005
6.559
6.559
6.356
6.527
188,607
-0.01(-0.21%)
Aug 16, 2005
6.397
6.586
6.383
6.541
211,527
+0.05(+0.83%)
Aug 15, 2005
6.541
6.541
6.388
6.487
100,519
-0.05(-0.69%)
Aug 12, 2005
6.356
6.532
6.356
6.532
140,116
+0.11(+1.69%)
Aug 11, 2005
6.586
6.586
6.369
6.424
260,703
-0.12(-1.79%)
Aug 10, 2005
6.406
6.581
6.401
6.541
296,079
+0.00(+0.07%)
Aug 09, 2005
6.536
6.563
6.383
6.536
368,968
-0.09(-1.36%)
Aug 08, 2005
6.356
6.627
6.356
6.627
444,690
+0.13(+2.01%)
Aug 05, 2005
6.541
6.586
6.424
6.496
338,376
-0.06(-0.96%)
Aug 04, 2005
6.261
6.609
6.135
6.559
879,425
+0.13(+2.04%)
Aug 03, 2005
6.541
6.667
6.266
6.428
564,822
-0.16(-2.40%)
Aug 02, 2005
6.541
6.654
6.451
6.586
448,270
+0.05(+0.69%)
Aug 01, 2005
6.541
6.654
6.451
6.541
144,042
-0.05(-0.82%)
Jul 29, 2005
6.667
6.667
6.365
6.595
368,615
-0.07(-1.08%)
Jul 28, 2005
6.807
6.807
6.428
6.667
399,890
-0.14(-2.12%)
Jul 27, 2005
6.654
6.969
6.586
6.812
2,342,995
+0.16(+2.44%)
Jul 26, 2005
6.315
6.654
6.315
6.649
1,253,955
+0.29(+4.61%)
Jul 25, 2005
6.270
6.491
6.157
6.356
1,925,391
+0.14(+2.18%)
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
.