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 (%)
Jun 07, 2024
4.390
4.400
4.390
4.390
247,253
+0.00(+0.00%)
Jun 06, 2024
4.390
4.400
4.390
4.390
229,581
-0.01(-0.23%)
Jun 05, 2024
4.400
4.400
4.390
4.400
238,850
+0.01(+0.23%)
Jun 04, 2024
4.420
4.420
4.390
4.390
510,481
-0.03(-0.68%)
Jun 03, 2024
4.410
4.470
4.410
4.420
1,128,609
+0.02(+0.45%)
May 31, 2024
4.390
4.400
4.380
4.400
512,491
+0.01(+0.23%)
May 30, 2024
4.360
4.390
4.345
4.390
581,422
+0.04(+0.92%)
May 29, 2024
4.320
4.360
4.310
4.350
515,283
+0.03(+0.69%)
May 28, 2024
4.320
4.350
4.310
4.320
491,361
+0.00(+0.00%)
May 24, 2024
4.330
4.340
4.310
4.320
236,734
+0.00(+0.00%)
May 23, 2024
4.320
4.320
4.290
4.320
268,976
+0.00(+0.00%)
May 22, 2024
4.300
4.320
4.300
4.320
520,088
+0.00(+0.00%)
May 21, 2024
4.310
4.330
4.290
4.320
318,486
+0.01(+0.23%)
May 20, 2024
4.310
4.330
4.300
4.310
430,090
-0.01(-0.23%)
May 17, 2024
4.340
4.340
4.310
4.320
306,014
-0.02(-0.46%)
May 16, 2024
4.330
4.340
4.320
4.340
345,598
+0.01(+0.23%)
May 15, 2024
4.320
4.345
4.310
4.330
373,191
+0.02(+0.46%)
May 14, 2024
4.330
4.330
4.225
4.310
440,881
+0.00(+0.00%)
May 13, 2024
4.330
4.330
4.300
4.310
375,481
+0.00(+0.00%)
May 10, 2024
4.300
4.320
4.270
4.310
281,486
+0.01(+0.23%)
May 09, 2024
4.270
4.300
4.270
4.300
330,140
+0.01(+0.23%)
May 08, 2024
4.280
4.296
4.270
4.290
222,976
+0.02(+0.47%)
May 07, 2024
4.340
4.370
4.200
4.270
602,056
-0.08(-1.84%)
May 06, 2024
4.320
4.360
4.320
4.350
172,115
+0.03(+0.69%)
May 03, 2024
4.330
4.370
4.320
4.320
353,407
-0.01(-0.23%)
May 02, 2024
4.330
4.330
4.320
4.330
155,800
+0.01(+0.23%)
May 01, 2024
4.330
4.340
4.320
4.320
435,035
+0.00(+0.00%)
Apr 30, 2024
4.320
4.340
4.320
4.320
405,475
+0.00(+0.00%)
Apr 29, 2024
4.290
4.330
4.265
4.320
492,778
+0.05(+1.17%)
Apr 26, 2024
4.240
4.270
4.230
4.270
243,061
+0.03(+0.71%)
Apr 25, 2024
4.230
4.250
4.220
4.240
310,624
+0.00(+0.00%)
Apr 24, 2024
4.240
4.260
4.200
4.240
941,289
-0.01(-0.24%)
Apr 23, 2024
4.250
4.260
4.230
4.250
2,156,103
+0.02(+0.47%)
Apr 22, 2024
4.270
4.270
4.185
4.230
1,853,200
-0.04(-0.94%)
Apr 19, 2024
4.250
4.270
4.250
4.270
1,054,753
+0.02(+0.47%)
Apr 18, 2024
4.270
4.280
4.240
4.250
1,019,568
-0.02(-0.47%)
Apr 17, 2024
4.280
4.295
4.270
4.270
984,215
-0.01(-0.23%)
Apr 16, 2024
4.280
4.300
4.280
4.280
608,300
+0.00(+0.00%)
Apr 15, 2024
4.280
4.305
4.280
4.280
926,008
-0.01(-0.23%)
Apr 12, 2024
4.290
4.310
4.290
4.290
170,651
+0.00(+0.00%)
Apr 11, 2024
4.290
4.310
4.290
4.290
617,278
+0.01(+0.23%)
Apr 10, 2024
4.300
4.320
4.280
4.280
563,323
-0.03(-0.70%)
Apr 09, 2024
4.310
4.325
4.310
4.310
433,244
-0.01(-0.23%)
Apr 08, 2024
4.300
4.330
4.300
4.320
479,985
+0.01(+0.23%)
Apr 05, 2024
4.320
4.320
4.300
4.310
373,311
+0.00(+0.00%)
Apr 04, 2024
4.320
4.340
4.310
4.310
573,222
-0.01(-0.23%)
Apr 03, 2024
4.300
4.320
4.300
4.320
211,960
+0.00(+0.00%)
Apr 02, 2024
4.300
4.330
4.300
4.320
382,440
+0.01(+0.23%)
Apr 01, 2024
4.330
4.330
4.300
4.310
288,773
-0.01(-0.23%)
Mar 28, 2024
4.320
4.315
4.310
4.320
352,951
-0.01(-0.23%)
Mar 27, 2024
4.310
4.343
4.310
4.330
535,859
+0.03(+0.70%)
Mar 26, 2024
4.300
4.310
4.300
4.300
261,990
+0.00(+0.00%)
Mar 25, 2024
4.310
4.335
4.295
4.300
499,862
-0.02(-0.46%)
Mar 22, 2024
4.330
4.330
4.305
4.320
342,500
+0.01(+0.23%)
Mar 21, 2024
4.340
4.340
4.310
4.310
421,015
-0.03(-0.69%)
Mar 20, 2024
4.310
4.345
4.300
4.340
308,366
+0.04(+0.93%)
Mar 19, 2024
4.300
4.330
4.295
4.300
169,521
+0.00(+0.00%)
Mar 18, 2024
4.290
4.313
4.270
4.300
393,183
-0.01(-0.23%)
Mar 15, 2024
4.270
4.320
4.260
4.310
930,573
+0.04(+0.94%)
Mar 14, 2024
4.280
4.290
4.265
4.270
263,498
-0.02(-0.47%)
Mar 13, 2024
4.260
4.290
4.260
4.290
208,446
+0.01(+0.23%)
Mar 12, 2024
4.280
4.290
4.240
4.280
395,906
+0.01(+0.23%)
Mar 11, 2024
4.290
4.295
4.260
4.270
228,516
-0.02(-0.47%)
Mar 08, 2024
4.320
4.320
4.230
4.290
342,815
-0.02(-0.46%)
Mar 07, 2024
4.280
4.320
4.270
4.310
386,352
+0.03(+0.70%)
Mar 06, 2024
4.280
4.290
4.260
4.280
285,565
+0.01(+0.23%)
Mar 05, 2024
4.280
4.310
4.260
4.270
472,418
-0.01(-0.23%)
Mar 04, 2024
4.310
4.330
4.260
4.280
648,462
-0.03(-0.70%)
Mar 01, 2024
4.330
4.340
4.305
4.310
743,915
+0.00(+0.00%)
Feb 29, 2024
4.330
4.330
4.300
4.310
465,933
+0.01(+0.23%)
Feb 28, 2024
4.310
4.330
4.300
4.300
333,345
-0.01(-0.23%)
Feb 27, 2024
4.310
4.340
4.310
4.310
471,678
+0.00(+0.00%)
Feb 26, 2024
4.310
4.330
4.310
4.310
443,877
+0.00(+0.00%)
Feb 23, 2024
4.330
4.340
4.300
4.310
492,484
-0.02(-0.46%)
Feb 22, 2024
4.330
4.340
4.310
4.330
361,192
+0.00(+0.00%)
Feb 21, 2024
4.350
4.360
4.330
4.330
635,370
-0.01(-0.23%)
Feb 20, 2024
4.330
4.355
4.320
4.340
423,499
-0.01(-0.23%)
Feb 16, 2024
4.350
4.355
4.330
4.350
613,962
+0.00(+0.00%)
Feb 15, 2024
4.340
4.360
4.325
4.350
910,124
+0.01(+0.23%)
Feb 14, 2024
4.330
4.370
4.330
4.340
811,588
+0.01(+0.23%)
Feb 13, 2024
4.340
4.350
4.330
4.330
756,361
-0.01(-0.23%)
Feb 12, 2024
4.320
4.360
4.320
4.340
1,569,550
+0.02(+0.46%)
Feb 09, 2024
4.340
4.350
4.320
4.320
1,267,543
-0.01(-0.23%)
Feb 08, 2024
4.320
4.350
4.320
4.330
553,949
+0.00(+0.00%)
Feb 07, 2024
4.350
4.360
4.325
4.330
1,080,148
-0.02(-0.46%)
Feb 06, 2024
4.310
4.360
4.310
4.350
1,314,186
+0.02(+0.46%)
Feb 05, 2024
4.310
4.350
4.310
4.330
1,035,954
+0.00(+0.00%)
Feb 02, 2024
4.350
4.360
4.310
4.330
1,345,570
-0.01(-0.23%)
Feb 01, 2024
4.380
4.400
4.340
4.340
1,759,155
+0.00(+0.00%)
Jan 31, 2024
4.340
4.390
4.300
4.340
937,615
-0.02(-0.46%)
Jan 30, 2024
4.330
4.370
4.325
4.360
570,301
+0.00(+0.00%)
Jan 29, 2024
4.370
4.400
4.350
4.360
961,951
-0.03(-0.68%)
Jan 26, 2024
4.410
4.420
4.380
4.390
813,919
-0.01(-0.23%)
Jan 25, 2024
4.390
4.420
4.375
4.400
743,558
+0.02(+0.46%)
Jan 24, 2024
4.390
4.430
4.375
4.380
558,875
-0.02(-0.45%)
Jan 23, 2024
4.420
4.445
4.390
4.400
1,969,723
+0.01(+0.23%)
Jan 22, 2024
4.470
4.475
4.380
4.390
1,057,073
-0.08(-1.79%)
Jan 19, 2024
4.600
4.600
4.420
4.470
1,242,964
-0.12(-2.61%)
Jan 18, 2024
4.510
4.600
4.500
4.590
1,077,616
+0.07(+1.55%)
Jan 17, 2024
4.540
4.565
4.510
4.520
774,893
-0.06(-1.31%)
Jan 16, 2024
4.550
4.650
4.520
4.580
2,220,323
+0.02(+0.44%)
Jan 12, 2024
4.450
4.600
4.440
4.560
1,931,062
+0.15(+3.40%)
Jan 11, 2024
4.370
4.420
4.360
4.410
757,705
+0.02(+0.46%)
Jan 10, 2024
4.360
4.400
4.345
4.390
823,685
+0.04(+0.92%)
Jan 09, 2024
4.350
4.425
4.350
4.350
1,202,953
-0.03(-0.68%)
Jan 08, 2024
4.410
4.475
4.380
4.380
1,012,272
-0.05(-1.13%)
Jan 05, 2024
4.340
4.460
4.340
4.430
1,376,870
+0.07(+1.61%)
Jan 04, 2024
4.380
4.420
4.350
4.360
814,310
+0.00(+0.00%)
Jan 03, 2024
4.370
4.390
4.345
4.360
1,038,279
+0.00(+0.00%)
Jan 02, 2024
4.350
4.400
4.340
4.360
420,922
+0.01(+0.23%)
Dec 29, 2023
4.430
4.440
4.335
4.350
499,703
-0.09(-2.03%)
Dec 28, 2023
4.450
4.490
4.430
4.440
283,719
-0.02(-0.45%)
Dec 27, 2023
4.470
4.490
4.440
4.460
404,851
-0.01(-0.22%)
Dec 26, 2023
4.490
4.500
4.460
4.470
358,616
-0.02(-0.45%)
Dec 22, 2023
4.450
4.500
4.450
4.490
354,272
+0.05(+1.13%)
Dec 21, 2023
4.430
4.470
4.430
4.440
327,115
+0.01(+0.23%)
Dec 20, 2023
4.470
4.520
4.430
4.430
647,308
-0.07(-1.56%)
Dec 19, 2023
4.480
4.545
4.465
4.500
817,869
+0.04(+0.90%)
Dec 18, 2023
4.410
4.470
4.410
4.460
401,922
+0.05(+1.13%)
Dec 15, 2023
4.440
4.470
4.370
4.410
1,606,352
-0.01(-0.23%)
Dec 14, 2023
4.440
4.520
4.350
4.420
822,954
+0.03(+0.68%)
Dec 13, 2023
4.310
4.440
4.250
4.390
747,110
+0.05(+1.15%)
Dec 12, 2023
4.330
4.370
4.280
4.340
382,412
+0.01(+0.23%)
Dec 11, 2023
4.330
4.340
4.280
4.330
329,314
-0.04(-0.92%)
Dec 08, 2023
4.310
4.385
4.290
4.370
298,261
+0.04(+0.92%)
Dec 07, 2023
4.310
4.340
4.285
4.330
289,816
+0.03(+0.70%)
Dec 06, 2023
4.380
4.420
4.300
4.300
323,956
-0.08(-1.83%)
Dec 05, 2023
4.350
4.410
4.325
4.380
369,272
+0.03(+0.69%)
Dec 04, 2023
4.270
4.460
4.270
4.350
533,421
+0.04(+0.93%)
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
.