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 (%)
Feb 29, 2008
6.609
6.654
6.469
6.500
313,634
-0.14(-2.17%)
Feb 28, 2008
6.631
6.879
6.618
6.645
254,365
-0.03(-0.41%)
Feb 27, 2008
6.613
6.775
6.586
6.672
273,678
-0.02(-0.27%)
Feb 26, 2008
6.563
6.807
6.541
6.690
362,257
+0.13(+1.92%)
Feb 25, 2008
6.383
6.586
6.369
6.563
300,144
+0.19(+3.05%)
Feb 22, 2008
6.311
6.451
6.135
6.369
284,966
+0.05(+0.86%)
Feb 21, 2008
6.581
6.712
6.315
6.315
237,929
-0.21(-3.18%)
Feb 20, 2008
6.541
6.559
6.347
6.523
247,206
-0.06(-0.89%)
Feb 19, 2008
6.834
6.834
6.518
6.581
290,503
-0.18(-2.60%)
Feb 18, 2008
6.636
6.775
6.541
6.757
264,926
+0.00(+0.00%)
Feb 15, 2008
6.636
6.775
6.541
6.757
264,926
+0.08(+1.15%)
Feb 14, 2008
6.843
6.866
6.622
6.681
188,283
-0.15(-2.24%)
Feb 13, 2008
6.735
6.861
6.667
6.834
249,982
+0.18(+2.64%)
Feb 12, 2008
6.613
6.766
6.613
6.658
171,442
+0.09(+1.37%)
Feb 11, 2008
6.663
6.730
6.541
6.568
259,352
-0.10(-1.49%)
Feb 08, 2008
6.803
6.888
6.654
6.667
189,221
-0.17(-2.44%)
Feb 07, 2008
6.645
6.915
6.541
6.834
256,865
+0.13(+1.95%)
Feb 06, 2008
6.739
6.825
6.658
6.703
253,748
+0.00(+0.07%)
Feb 05, 2008
6.821
7.051
6.694
6.699
367,709
-0.29(-4.13%)
Feb 04, 2008
7.033
7.136
6.875
6.987
298,497
-0.05(-0.71%)
Feb 01, 2008
7.096
7.163
6.902
7.037
232,846
-0.02(-0.26%)
Jan 31, 2008
6.924
7.168
6.717
7.055
370,096
-0.01(-0.19%)
Jan 30, 2008
7.236
7.290
6.902
7.069
292,523
-0.21(-2.91%)
Jan 29, 2008
7.100
7.457
7.019
7.281
315,143
+0.21(+2.93%)
Jan 28, 2008
7.010
7.236
6.792
7.073
322,807
+0.02(+0.26%)
Jan 25, 2008
7.195
7.222
7.006
7.055
360,311
-0.02(-0.32%)
Jan 24, 2008
7.249
7.312
7.024
7.078
533,970
-0.14(-2.00%)
Jan 23, 2008
6.672
7.249
6.541
7.222
576,520
+0.41(+5.96%)
Jan 22, 2008
6.771
7.145
6.342
6.816
570,488
-0.39(-5.44%)
Jan 21, 2008
7.222
7.389
7.109
7.209
682,660
+0.00(+0.00%)
Jan 18, 2008
7.222
7.389
7.109
7.209
682,660
-0.01(-0.19%)
Jan 17, 2008
7.240
7.318
7.100
7.222
603,393
-0.01(-0.12%)
Jan 16, 2008
6.956
7.353
6.839
7.231
1,146,521
-0.34(-4.47%)
Jan 15, 2008
7.569
7.754
7.493
7.569
514,810
-0.10(-1.29%)
Jan 14, 2008
7.727
7.781
7.637
7.669
366,070
-0.07(-0.87%)
Jan 11, 2008
7.840
7.840
7.515
7.736
923,600
-0.24(-3.00%)
Jan 10, 2008
7.948
8.169
7.781
7.975
814,942
-0.05(-0.62%)
Jan 09, 2008
7.953
8.124
7.804
8.025
540,880
-0.00(-0.06%)
Jan 08, 2008
8.408
8.652
8.002
8.030
667,115
-0.32(-3.84%)
Jan 07, 2008
8.120
8.417
8.120
8.350
602,501
+0.28(+3.52%)
Jan 04, 2008
8.034
8.350
7.903
8.066
646,964
-0.06(-0.78%)
Jan 03, 2008
8.598
8.652
8.075
8.129
551,570
-0.53(-6.10%)
Jan 02, 2008
8.945
8.990
8.625
8.657
603,672
-0.32(-3.57%)
Jan 01, 2008
8.417
9.094
8.177
8.977
1,357,075
+0.00(+0.00%)
Dec 31, 2007
8.417
9.094
8.177
8.977
1,357,075
+0.49(+5.74%)
Dec 28, 2007
8.341
8.638
8.066
8.490
458,459
+0.32(+3.98%)
Dec 27, 2007
8.458
8.481
8.165
8.165
349,936
-0.23(-2.69%)
Dec 26, 2007
8.386
8.512
8.282
8.390
223,832
-0.02(-0.21%)
Dec 24, 2007
8.422
8.445
8.260
8.408
147,549
+0.06(+0.76%)
Dec 21, 2007
8.111
8.345
7.993
8.345
922,968
+0.37(+4.58%)
Dec 20, 2007
7.971
8.011
7.827
7.980
378,759
+0.11(+1.38%)
Dec 19, 2007
7.448
7.890
7.421
7.872
585,982
+0.42(+5.57%)
Dec 18, 2007
7.357
7.759
7.357
7.457
642,302
+0.27(+3.77%)
Dec 17, 2007
7.263
7.421
7.186
7.186
377,888
-0.03(-0.44%)
Dec 14, 2007
7.263
7.393
7.218
7.218
373,138
+0.02(+0.31%)
Dec 13, 2007
7.227
7.335
7.180
7.195
207,698
-0.09(-1.18%)
Dec 12, 2007
7.412
7.434
7.195
7.281
242,431
+0.06(+0.81%)
Dec 11, 2007
7.308
7.362
7.190
7.222
409,884
-0.07(-0.93%)
Dec 10, 2007
7.375
7.466
7.236
7.290
196,406
-0.05(-0.62%)
Dec 07, 2007
7.610
7.642
7.294
7.335
234,132
-0.24(-3.16%)
Dec 06, 2007
7.407
7.624
7.285
7.574
256,533
+0.16(+2.13%)
Dec 05, 2007
7.190
7.443
7.118
7.416
394,151
+0.35(+4.91%)
Dec 04, 2007
7.096
7.168
6.992
7.069
153,133
-0.10(-1.38%)
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
.