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 (%)
Nov 30, 2009
6.780
6.857
6.703
6.857
434,994
+0.08(+1.20%)
Nov 27, 2009
6.595
6.884
6.577
6.775
288,874
-0.03(-0.40%)
Nov 25, 2009
6.699
6.848
6.658
6.803
394,896
+0.11(+1.62%)
Nov 24, 2009
6.518
6.694
6.500
6.694
509,519
+0.22(+3.34%)
Nov 23, 2009
6.406
6.600
6.406
6.478
224,409
+0.18(+2.79%)
Nov 20, 2009
6.185
6.374
6.185
6.302
344,629
+0.08(+1.23%)
Nov 19, 2009
6.338
6.347
6.180
6.225
355,496
-0.14(-2.27%)
Nov 18, 2009
6.360
6.424
6.257
6.369
275,207
-0.01(-0.14%)
Nov 17, 2009
6.406
6.433
6.342
6.378
218,279
-0.04(-0.56%)
Nov 16, 2009
6.261
6.473
6.261
6.415
274,471
+0.17(+2.75%)
Nov 13, 2009
6.185
6.347
6.117
6.243
336,232
+0.06(+1.02%)
Nov 12, 2009
6.270
6.351
6.166
6.180
257,222
-0.14(-2.14%)
Nov 11, 2009
6.442
6.473
6.234
6.315
656,634
-0.09(-1.41%)
Nov 10, 2009
6.369
6.424
6.351
6.406
285,278
+0.03(+0.50%)
Nov 09, 2009
6.428
6.509
6.324
6.374
505,808
-0.02(-0.28%)
Nov 06, 2009
6.347
6.455
6.320
6.392
376,884
+0.00(+0.07%)
Nov 05, 2009
6.171
6.541
6.171
6.388
488,843
+0.25(+4.12%)
Nov 04, 2009
6.270
6.369
6.130
6.135
347,943
-0.10(-1.59%)
Nov 03, 2009
6.243
6.248
6.117
6.234
466,708
+0.08(+1.25%)
Nov 02, 2009
6.311
6.399
6.135
6.157
462,536
-0.08(-1.23%)
Oct 30, 2009
6.410
6.500
6.234
6.234
446,344
-0.23(-3.63%)
Oct 29, 2009
6.428
6.532
6.392
6.469
405,355
+0.04(+0.56%)
Oct 28, 2009
6.591
6.600
6.365
6.433
506,218
-0.18(-2.73%)
Oct 27, 2009
6.654
6.748
6.591
6.613
314,343
-0.05(-0.74%)
Oct 26, 2009
6.762
6.812
6.658
6.663
310,218
-0.08(-1.14%)
Oct 23, 2009
6.739
6.866
6.699
6.739
268,322
-0.03(-0.47%)
Oct 22, 2009
6.748
6.803
6.672
6.771
371,666
+0.02(+0.27%)
Oct 21, 2009
6.766
6.951
6.730
6.753
487,240
-0.02(-0.27%)
Oct 20, 2009
6.744
6.875
6.721
6.771
318,555
-0.05(-0.66%)
Oct 19, 2009
6.798
6.875
6.744
6.816
512,095
+0.02(+0.27%)
Oct 16, 2009
6.902
6.929
6.744
6.798
633,032
-0.15(-2.21%)
Oct 15, 2009
6.960
7.087
6.897
6.951
417,339
-0.01(-0.19%)
Oct 14, 2009
7.064
7.163
6.942
6.965
528,369
-0.10(-1.40%)
Oct 13, 2009
7.190
7.218
6.866
7.064
992,091
-0.37(-4.98%)
Oct 12, 2009
7.497
7.754
7.398
7.434
761,465
-0.37(-4.74%)
Oct 09, 2009
7.723
7.804
7.646
7.804
337,917
+0.08(+1.05%)
Oct 08, 2009
7.714
7.817
7.628
7.723
549,686
+0.09(+1.12%)
Oct 07, 2009
7.601
7.678
7.538
7.637
347,808
+0.05(+0.59%)
Oct 06, 2009
7.375
7.596
7.326
7.592
506,916
+0.25(+3.38%)
Oct 05, 2009
7.231
7.344
7.187
7.344
461,126
+0.18(+2.52%)
Oct 02, 2009
7.055
7.186
7.033
7.163
354,213
+0.11(+1.53%)
Oct 01, 2009
7.213
7.213
7.037
7.055
284,830
-0.17(-2.31%)
Sep 30, 2009
7.240
7.317
7.172
7.222
405,585
+0.00(+0.00%)
Sep 29, 2009
7.190
7.272
7.172
7.222
271,257
+0.03(+0.44%)
Sep 28, 2009
7.105
7.195
7.041
7.190
297,147
+0.14(+1.98%)
Sep 25, 2009
7.064
7.087
6.992
7.051
241,370
-0.02(-0.26%)
Sep 24, 2009
6.965
7.087
6.920
7.069
447,778
+0.15(+2.22%)
Sep 23, 2009
6.897
7.064
6.825
6.915
406,113
+0.11(+1.66%)
Sep 22, 2009
6.812
6.911
6.757
6.803
227,217
+0.02(+0.27%)
Sep 21, 2009
6.775
6.812
6.744
6.784
282,396
+0.00(+0.00%)
Sep 18, 2009
6.893
6.938
6.775
6.784
386,507
-0.09(-1.25%)
Sep 17, 2009
6.879
6.947
6.825
6.870
156,740
+0.01(+0.20%)
Sep 16, 2009
6.875
6.875
6.766
6.857
254,730
+0.01(+0.13%)
Sep 15, 2009
6.852
6.866
6.676
6.848
381,952
-0.04(-0.52%)
Sep 14, 2009
6.721
6.938
6.586
6.884
656,918
-0.05(-0.78%)
Sep 11, 2009
6.956
6.992
6.825
6.938
124,853
-0.03(-0.39%)
Sep 10, 2009
6.942
6.987
6.825
6.965
326,174
+0.05(+0.72%)
Sep 09, 2009
6.920
6.969
6.843
6.915
344,228
-0.00(-0.07%)
Sep 08, 2009
6.744
6.960
6.708
6.920
582,931
+0.23(+3.37%)
Sep 04, 2009
6.536
6.744
6.478
6.694
420,850
+0.16(+2.42%)
Sep 03, 2009
6.473
6.541
6.392
6.536
288,249
+0.12(+1.90%)
Sep 02, 2009
6.360
6.446
6.315
6.415
553,581
+0.05(+0.85%)
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
.