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, 2022
4.510
4.690
4.400
4.620
441,070
+0.11(+2.44%)
Nov 29, 2022
4.550
4.550
4.410
4.510
297,619
-0.07(-1.53%)
Nov 28, 2022
4.640
4.745
4.560
4.580
240,928
-0.09(-1.93%)
Nov 25, 2022
4.560
4.710
4.514
4.670
69,057
+0.12(+2.64%)
Nov 23, 2022
4.620
4.700
4.480
4.550
222,662
-0.07(-1.52%)
Nov 22, 2022
4.650
4.735
4.545
4.620
311,475
-0.03(-0.65%)
Nov 21, 2022
4.690
4.790
4.570
4.650
255,484
-0.07(-1.48%)
Nov 18, 2022
4.890
4.890
4.690
4.720
296,186
-0.03(-0.63%)
Nov 17, 2022
4.760
5.230
4.620
4.750
243,658
-0.09(-1.86%)
Nov 16, 2022
4.930
5.100
4.690
4.840
408,598
-0.14(-2.81%)
Nov 15, 2022
4.970
5.085
4.860
4.980
302,850
+0.08(+1.63%)
Nov 14, 2022
5.110
5.210
4.880
4.900
205,097
-0.29(-5.59%)
Nov 11, 2022
5.230
5.445
5.165
5.190
326,800
-0.06(-1.14%)
Nov 10, 2022
4.990
5.270
4.970
5.250
316,346
+0.50(+10.53%)
Nov 09, 2022
4.820
4.850
4.710
4.750
168,980
-0.10(-2.06%)
Nov 08, 2022
4.850
5.005
4.770
4.850
233,775
+0.00(+0.00%)
Nov 07, 2022
4.890
4.980
4.800
4.850
318,448
-0.03(-0.61%)
Nov 04, 2022
4.950
4.955
4.745
4.880
206,927
+0.02(+0.41%)
Nov 03, 2022
4.970
5.060
4.830
4.860
203,442
-0.21(-4.14%)
Nov 02, 2022
5.310
5.010
5.070
313,498
-0.28(-5.23%)
Nov 01, 2022
5.280
5.550
5.150
5.350
306,190
+0.18(+3.48%)
Oct 31, 2022
5.030
5.170
4.940
5.170
303,797
+0.14(+2.78%)
Oct 28, 2022
4.680
5.050
4.590
5.030
215,505
+0.37(+7.94%)
Oct 27, 2022
4.640
4.830
4.530
4.660
209,438
+0.02(+0.43%)
Oct 26, 2022
4.590
4.720
4.560
4.640
166,756
+0.08(+1.75%)
Oct 25, 2022
4.310
4.600
4.310
4.560
718,060
+0.26(+6.05%)
Oct 24, 2022
4.230
4.310
4.130
4.300
244,963
+0.08(+1.90%)
Oct 21, 2022
4.190
4.250
4.110
4.220
191,678
+0.08(+1.93%)
Oct 20, 2022
4.230
4.355
4.120
4.140
193,124
-0.10(-2.36%)
Oct 19, 2022
4.280
4.320
4.180
4.240
197,077
-0.10(-2.30%)
Oct 18, 2022
4.450
4.550
4.292
4.340
281,051
+0.00(+0.00%)
Oct 17, 2022
4.190
4.460
4.190
4.340
435,269
+0.13(+3.09%)
Oct 14, 2022
4.370
4.400
4.170
4.210
190,931
-0.12(-2.77%)
Oct 13, 2022
4.130
4.350
4.090
4.330
230,815
+0.09(+2.12%)
Oct 12, 2022
4.330
4.330
4.155
4.240
171,325
-0.10(-2.30%)
Oct 11, 2022
4.370
4.435
4.290
4.340
230,595
-0.05(-1.14%)
Oct 10, 2022
4.400
4.410
4.340
4.390
188,282
-0.02(-0.45%)
Oct 07, 2022
4.490
4.490
4.325
4.410
301,266
-0.12(-2.65%)
Oct 06, 2022
4.570
4.630
4.430
4.530
210,352
-0.09(-1.95%)
Oct 05, 2022
4.640
4.745
4.380
4.620
232,535
-0.15(-3.14%)
Oct 04, 2022
4.560
4.840
4.560
4.770
387,961
+0.34(+7.67%)
Oct 03, 2022
4.300
4.460
4.100
4.430
430,263
+0.27(+6.49%)
Sep 30, 2022
4.220
4.300
4.150
4.160
485,969
-0.06(-1.42%)
Sep 29, 2022
4.440
4.470
4.190
4.220
439,363
-0.30(-6.64%)
Sep 28, 2022
4.550
4.600
4.480
4.520
661,277
+0.03(+0.67%)
Sep 27, 2022
4.610
4.650
4.400
4.490
370,207
-0.09(-1.97%)
Sep 26, 2022
4.920
4.950
4.550
4.580
469,423
-0.37(-7.47%)
Sep 23, 2022
5.010
5.030
4.900
4.950
268,693
-0.14(-2.75%)
Sep 22, 2022
5.200
5.200
4.960
5.090
390,414
-0.07(-1.36%)
Sep 21, 2022
5.320
5.350
5.130
5.160
318,583
-0.14(-2.64%)
Sep 20, 2022
5.320
5.370
5.210
5.300
299,867
-0.11(-2.03%)
Sep 19, 2022
5.610
5.655
5.375
5.410
255,989
-0.23(-4.08%)
Sep 16, 2022
5.460
5.670
5.350
5.640
753,723
+0.17(+3.11%)
Sep 15, 2022
5.500
5.640
5.380
5.470
785,114
-0.11(-1.97%)
Sep 14, 2022
5.590
5.590
5.460
5.580
264,335
-0.02(-0.36%)
Sep 13, 2022
5.790
5.810
5.490
5.600
364,513
-0.37(-6.20%)
Sep 12, 2022
5.970
6.110
5.900
5.970
173,214
+0.08(+1.36%)
Sep 09, 2022
5.710
5.940
5.694
5.890
307,170
+0.21(+3.70%)
Sep 08, 2022
5.920
5.920
5.610
5.680
307,115
-0.28(-4.70%)
Sep 07, 2022
5.760
5.960
5.760
5.960
162,215
+0.14(+2.41%)
Sep 06, 2022
5.790
5.860
5.495
5.820
278,406
+0.08(+1.39%)
Sep 02, 2022
5.720
5.770
5.520
5.740
296,796
+0.07(+1.23%)
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
.