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: 9:32 AM EDT, Jun 10, 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 28, 2011
8.964
8.994
8.896
8.964
222,835
+0.07(+0.77%)
Feb 25, 2011
8.768
8.901
8.768
8.896
141,971
+0.15(+1.68%)
Feb 24, 2011
8.719
8.778
8.611
8.749
288,778
+0.07(+0.85%)
Feb 23, 2011
8.876
8.910
8.675
8.675
311,428
-0.20(-2.21%)
Feb 22, 2011
8.989
8.994
8.871
8.871
350,283
-0.12(-1.31%)
Feb 18, 2011
9.018
9.018
8.950
8.989
347,303
+0.01(+0.11%)
Feb 17, 2011
8.969
9.003
8.930
8.979
281,413
+0.01(+0.11%)
Feb 16, 2011
8.999
9.018
8.940
8.969
245,444
-0.02(-0.27%)
Feb 15, 2011
8.959
9.008
8.886
8.994
280,425
+0.01(+0.16%)
Feb 14, 2011
8.974
9.013
8.925
8.979
189,396
-0.00(-0.05%)
Feb 11, 2011
8.852
8.989
8.852
8.984
139,425
+0.09(+0.99%)
Feb 10, 2011
8.871
8.925
8.852
8.896
130,943
-0.01(-0.16%)
Feb 09, 2011
8.910
8.935
8.852
8.910
176,983
+0.00(+0.06%)
Feb 08, 2011
8.861
8.920
8.778
8.905
187,915
+0.02(+0.28%)
Feb 07, 2011
8.852
8.935
8.805
8.881
151,430
+0.07(+0.78%)
Feb 04, 2011
8.935
8.935
8.788
8.812
147,994
-0.11(-1.26%)
Feb 03, 2011
8.940
8.950
8.783
8.925
138,680
-0.01(-0.11%)
Feb 02, 2011
8.930
8.994
8.876
8.935
196,031
+0.00(+0.05%)
Feb 01, 2011
8.724
8.950
8.724
8.930
272,525
+0.23(+2.65%)
Jan 31, 2011
8.783
8.803
8.685
8.700
297,529
-0.02(-0.28%)
Jan 28, 2011
8.925
8.964
8.714
8.724
279,199
-0.18(-2.04%)
Jan 27, 2011
8.969
8.969
8.842
8.905
240,929
-0.04(-0.44%)
Jan 26, 2011
8.700
8.959
8.700
8.945
366,245
+0.25(+2.87%)
Jan 25, 2011
8.656
8.705
8.616
8.695
283,683
+0.02(+0.28%)
Jan 24, 2011
8.651
8.675
8.582
8.670
363,880
+0.01(+0.11%)
Jan 21, 2011
8.827
8.856
8.611
8.660
449,827
-0.12(-1.40%)
Jan 20, 2011
8.807
8.876
8.729
8.783
551,708
-0.05(-0.55%)
Jan 19, 2011
8.979
9.062
8.817
8.832
363,713
-0.18(-2.01%)
Jan 18, 2011
8.945
9.092
8.935
9.013
511,120
-0.09(-1.02%)
Jan 14, 2011
9.116
9.151
9.067
9.106
287,758
-0.01(-0.11%)
Jan 13, 2011
9.131
9.160
9.067
9.116
355,186
-0.04(-0.43%)
Jan 12, 2011
9.283
9.283
9.127
9.155
645,634
-0.04(-0.44%)
Jan 11, 2011
9.172
9.220
9.162
9.196
718,655
+0.02(+0.26%)
Jan 10, 2011
9.186
9.220
9.148
9.172
743,865
-0.01(-0.16%)
Jan 07, 2011
9.249
9.254
9.124
9.186
676,365
-0.01(-0.16%)
Jan 06, 2011
9.316
9.350
9.167
9.201
588,796
-0.07(-0.78%)
Jan 05, 2011
9.177
9.308
9.177
9.273
390,375
+0.09(+0.99%)
Jan 04, 2011
9.321
9.359
9.177
9.182
733,243
-0.17(-1.80%)
Jan 03, 2011
9.330
9.364
9.268
9.350
481,598
+0.08(+0.88%)
Dec 31, 2010
9.244
9.335
9.244
9.268
194,569
+0.00(+0.00%)
Dec 30, 2010
9.244
9.311
9.230
9.268
272,531
+0.01(+0.10%)
Dec 29, 2010
9.225
9.292
9.179
9.258
204,269
+0.04(+0.42%)
Dec 28, 2010
9.225
9.244
9.201
9.220
188,223
+0.03(+0.37%)
Dec 27, 2010
9.124
9.220
9.124
9.186
163,517
+0.06(+0.63%)
Dec 23, 2010
9.085
9.143
9.085
9.129
166,464
+0.04(+0.42%)
Dec 22, 2010
9.023
9.109
9.018
9.090
258,198
+0.07(+0.80%)
Dec 21, 2010
9.047
9.076
9.004
9.018
295,336
+0.02(+0.27%)
Dec 20, 2010
8.985
9.057
8.869
8.994
402,028
+0.07(+0.75%)
Dec 17, 2010
8.937
8.956
8.860
8.927
395,737
+0.02(+0.22%)
Dec 16, 2010
8.932
9.009
8.865
8.908
306,923
+0.03(+0.32%)
Dec 15, 2010
8.869
9.013
8.869
8.879
287,589
+0.01(+0.11%)
Dec 14, 2010
8.874
8.917
8.841
8.869
400,202
+0.00(+0.00%)
Dec 13, 2010
8.932
8.980
8.860
8.869
335,883
-0.00(-0.05%)
Dec 10, 2010
8.884
8.922
8.855
8.874
249,647
+0.01(+0.11%)
Dec 09, 2010
8.951
8.989
8.865
8.865
336,706
+0.00(+0.05%)
Dec 08, 2010
8.884
8.937
8.836
8.860
261,817
+0.02(+0.27%)
Dec 07, 2010
8.908
8.951
8.826
8.836
322,054
-0.06(-0.70%)
Dec 06, 2010
8.961
8.975
8.865
8.898
352,476
-0.08(-0.86%)
Dec 03, 2010
8.898
8.975
8.841
8.975
192,696
+0.03(+0.38%)
Dec 02, 2010
8.989
8.989
8.908
8.941
242,177
-0.01(-0.16%)
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
.