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, 2011
9.541
9.635
9.489
9.635
552,477
+0.26(+2.73%)
Nov 29, 2011
9.390
9.468
9.327
9.380
225,798
-0.03(-0.28%)
Nov 28, 2011
9.406
9.515
9.348
9.406
437,108
+0.19(+2.04%)
Nov 25, 2011
9.317
9.463
9.218
9.218
130,977
-0.12(-1.28%)
Nov 23, 2011
9.541
9.583
9.314
9.338
175,239
-0.26(-2.72%)
Nov 22, 2011
9.604
9.693
9.494
9.599
197,272
-0.02(-0.16%)
Nov 21, 2011
9.646
9.708
9.599
9.614
237,714
-0.13(-1.29%)
Nov 18, 2011
9.771
9.802
9.703
9.740
241,749
-0.03(-0.32%)
Nov 17, 2011
9.724
9.818
9.651
9.771
214,484
+0.06(+0.59%)
Nov 16, 2011
9.776
9.906
9.687
9.713
241,250
-0.14(-1.38%)
Nov 15, 2011
9.640
9.891
9.635
9.849
253,799
+0.16(+1.61%)
Nov 14, 2011
9.802
9.802
9.620
9.693
220,063
-0.14(-1.38%)
Nov 11, 2011
9.687
9.836
9.604
9.828
212,912
+0.23(+2.39%)
Nov 10, 2011
9.609
9.687
9.526
9.599
180,014
+0.11(+1.15%)
Nov 09, 2011
9.468
9.567
9.416
9.489
436,679
-0.15(-1.57%)
Nov 08, 2011
9.698
9.698
9.473
9.640
232,850
-0.02(-0.22%)
Nov 07, 2011
9.463
9.667
9.447
9.661
275,676
+0.15(+1.59%)
Nov 04, 2011
9.661
9.693
9.421
9.510
227,448
-0.27(-2.72%)
Nov 03, 2011
9.906
10.02
9.562
9.776
371,243
-0.02(-0.21%)
Nov 02, 2011
9.713
9.807
9.620
9.797
234,248
+0.22(+2.34%)
Nov 01, 2011
9.661
9.776
9.520
9.573
307,875
-0.28(-2.81%)
Oct 31, 2011
9.729
9.922
9.677
9.849
269,820
-0.02(-0.16%)
Oct 28, 2011
10.02
10.07
9.849
9.865
279,290
-0.18(-1.77%)
Oct 27, 2011
9.912
10.07
9.823
10.04
491,593
+0.25(+2.50%)
Oct 26, 2011
9.682
9.807
9.547
9.797
241,260
+0.21(+2.23%)
Oct 25, 2011
9.583
9.687
9.473
9.583
326,425
-0.01(-0.05%)
Oct 24, 2011
9.505
9.593
9.473
9.588
278,887
+0.11(+1.16%)
Oct 21, 2011
9.374
9.479
9.312
9.479
254,696
+0.23(+2.48%)
Oct 20, 2011
9.359
9.385
9.134
9.249
342,543
-0.07(-0.78%)
Oct 19, 2011
9.447
9.536
9.291
9.322
276,771
-0.15(-1.54%)
Oct 18, 2011
9.520
9.520
9.380
9.468
324,915
-0.02(-0.22%)
Oct 17, 2011
9.400
9.599
9.338
9.489
475,738
+0.04(+0.44%)
Oct 14, 2011
9.312
9.458
9.260
9.447
281,132
+0.17(+1.86%)
Oct 13, 2011
9.317
9.343
9.213
9.275
175,801
-0.13(-1.39%)
Oct 12, 2011
9.197
9.458
9.140
9.406
299,431
+0.16(+1.73%)
Oct 11, 2011
9.159
9.291
9.138
9.245
431,135
+0.00(+0.00%)
Oct 10, 2011
9.031
9.250
9.016
9.245
274,860
+0.32(+3.54%)
Oct 07, 2011
9.051
9.123
8.908
8.929
268,601
-0.08(-0.91%)
Oct 06, 2011
8.985
9.087
8.883
9.011
316,301
+0.00(+0.00%)
Oct 05, 2011
8.990
9.113
8.903
9.011
275,350
+0.03(+0.28%)
Oct 04, 2011
8.607
9.005
8.592
8.985
639,916
+0.31(+3.53%)
Oct 03, 2011
9.051
9.225
8.679
8.679
564,032
-0.54(-5.82%)
Sep 30, 2011
9.235
9.480
9.194
9.215
330,158
-0.14(-1.53%)
Sep 29, 2011
9.409
9.470
9.250
9.358
363,217
+0.14(+1.50%)
Sep 28, 2011
9.506
9.577
9.220
9.220
239,550
-0.32(-3.32%)
Sep 27, 2011
9.541
9.684
9.460
9.536
513,208
+0.11(+1.19%)
Sep 26, 2011
9.184
9.450
9.143
9.424
352,408
+0.28(+3.07%)
Sep 23, 2011
8.990
9.184
8.957
9.143
228,369
+0.16(+1.82%)
Sep 22, 2011
8.985
9.092
8.852
8.980
425,462
-0.16(-1.73%)
Sep 21, 2011
9.378
9.404
9.123
9.138
259,849
-0.20(-2.19%)
Sep 20, 2011
9.439
9.541
9.342
9.342
241,064
-0.07(-0.71%)
Sep 19, 2011
9.363
9.475
9.276
9.409
216,934
-0.06(-0.65%)
Sep 16, 2011
9.511
9.547
9.465
9.470
578,178
+0.02(+0.22%)
Sep 15, 2011
9.582
9.582
9.404
9.450
217,641
-0.06(-0.64%)
Sep 14, 2011
9.419
9.598
9.240
9.511
369,740
+0.17(+1.80%)
Sep 13, 2011
9.210
9.383
9.169
9.342
330,698
+0.17(+1.84%)
Sep 12, 2011
9.026
9.184
9.000
9.174
243,503
+0.05(+0.56%)
Sep 09, 2011
9.261
9.296
9.051
9.123
369,679
-0.19(-2.08%)
Sep 08, 2011
9.414
9.450
9.271
9.317
217,664
-0.16(-1.67%)
Sep 07, 2011
9.470
9.503
9.368
9.475
208,738
+0.14(+1.53%)
Sep 06, 2011
9.266
9.353
9.199
9.332
315,970
-0.06(-0.60%)
Sep 02, 2011
9.424
9.577
9.378
9.388
310,379
-0.17(-1.76%)
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
.