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, 2012
8.494
8.562
8.494
8.557
396,301
+0.06(+0.73%)
Nov 29, 2012
8.420
8.511
8.363
8.494
304,906
+0.13(+1.50%)
Nov 28, 2012
8.295
8.380
8.198
8.369
268,431
+0.03(+0.34%)
Nov 27, 2012
8.170
8.420
8.170
8.340
380,269
+0.17(+2.09%)
Nov 26, 2012
7.993
8.214
7.965
8.170
331,472
+0.19(+2.35%)
Nov 23, 2012
7.988
8.084
7.948
7.982
131,851
+0.02(+0.21%)
Nov 21, 2012
7.919
8.044
7.868
7.965
241,988
+0.03(+0.43%)
Nov 20, 2012
7.942
7.948
7.823
7.931
387,971
+0.00(+0.00%)
Nov 19, 2012
7.777
7.931
7.777
7.931
339,181
+0.20(+2.65%)
Nov 16, 2012
7.635
7.726
7.380
7.726
629,427
+0.06(+0.74%)
Nov 15, 2012
7.800
7.942
7.624
7.669
537,150
-0.15(-1.96%)
Nov 14, 2012
8.153
8.215
7.823
7.823
597,706
-0.34(-4.11%)
Nov 13, 2012
8.318
8.332
8.147
8.158
293,822
-0.18(-2.18%)
Nov 12, 2012
8.426
8.460
8.312
8.340
162,129
-0.04(-0.48%)
Nov 09, 2012
8.375
8.454
8.289
8.380
347,399
-0.02(-0.27%)
Nov 08, 2012
8.460
8.562
8.392
8.403
339,093
-0.05(-0.54%)
Nov 07, 2012
8.585
8.585
8.420
8.449
452,612
-0.20(-2.37%)
Nov 06, 2012
8.727
8.739
8.585
8.653
356,031
+0.07(+0.80%)
Nov 05, 2012
8.574
8.687
8.540
8.585
296,250
-0.02(-0.20%)
Nov 02, 2012
9.012
9.012
8.363
8.602
852,861
-0.39(-4.36%)
Nov 01, 2012
9.626
9.632
8.961
8.995
641,278
+0.22(+2.53%)
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%)
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
.