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 (%)
Mar 31, 2006
7.294
7.362
7.218
7.339
320,056
+0.06(+0.87%)
Mar 30, 2006
7.348
7.348
7.136
7.276
240,204
-0.05(-0.74%)
Mar 29, 2006
7.046
7.366
6.924
7.330
742,975
+0.31(+4.43%)
Mar 28, 2006
6.780
7.060
6.780
7.019
457,197
+0.25(+3.73%)
Mar 27, 2006
6.974
6.974
6.527
6.766
249,343
-0.19(-2.72%)
Mar 24, 2006
6.676
6.987
6.613
6.956
482,265
+0.24(+3.56%)
Mar 23, 2006
6.581
6.739
6.524
6.717
220,574
+0.14(+2.06%)
Mar 22, 2006
6.559
6.604
6.478
6.581
447,133
-0.01(-0.14%)
Mar 21, 2006
6.717
6.717
6.514
6.591
391,464
-0.11(-1.68%)
Mar 20, 2006
6.762
6.825
6.663
6.703
212,540
-0.04(-0.54%)
Mar 17, 2006
6.744
6.879
6.694
6.739
561,648
+0.02(+0.27%)
Mar 16, 2006
6.888
6.888
6.568
6.721
306,992
-0.17(-2.49%)
Mar 15, 2006
6.473
6.897
6.270
6.893
657,479
+0.18(+2.62%)
Mar 14, 2006
6.609
6.744
6.473
6.717
185,698
+0.09(+1.29%)
Mar 13, 2006
6.712
6.809
6.609
6.631
111,909
-0.01(-0.20%)
Mar 10, 2006
6.536
6.739
6.474
6.645
118,099
+0.09(+1.38%)
Mar 09, 2006
6.721
6.721
6.518
6.554
151,145
-0.15(-2.29%)
Mar 08, 2006
6.654
6.834
6.433
6.708
487,617
+0.02(+0.34%)
Mar 07, 2006
6.591
6.726
6.509
6.685
249,483
+0.09(+1.44%)
Mar 06, 2006
6.604
6.635
6.496
6.591
168,241
+0.00(+0.07%)
Mar 03, 2006
6.663
6.757
6.586
6.586
180,123
-0.07(-1.02%)
Mar 02, 2006
6.676
6.766
6.523
6.654
495,874
-0.02(-0.27%)
Mar 01, 2006
6.451
6.699
6.424
6.672
1,075,563
+0.25(+3.86%)
Feb 28, 2006
6.613
6.649
6.369
6.424
318,759
-0.19(-2.86%)
Feb 27, 2006
6.496
6.631
6.406
6.613
344,543
+0.18(+2.88%)
Feb 24, 2006
6.397
6.428
6.360
6.428
296,761
+0.08(+1.21%)
Feb 23, 2006
6.360
6.473
6.329
6.351
319,533
+0.00(+0.07%)
Feb 22, 2006
6.329
6.360
6.288
6.347
369,438
+0.06(+0.89%)
Feb 21, 2006
6.293
6.338
6.266
6.291
636,840
+0.03(+0.55%)
Feb 17, 2006
6.347
6.360
6.225
6.257
412,996
-0.06(-0.93%)
Feb 16, 2006
6.338
6.338
6.279
6.315
336,735
+0.02(+0.36%)
Feb 15, 2006
6.369
6.369
6.248
6.293
478,135
-0.08(-1.20%)
Feb 14, 2006
6.428
6.451
6.329
6.369
597,658
-0.06(-0.91%)
Feb 13, 2006
6.388
6.473
6.374
6.428
779,153
+0.07(+1.06%)
Feb 10, 2006
6.252
6.428
6.198
6.360
563,485
+0.14(+2.17%)
Feb 09, 2006
6.180
6.302
6.153
6.225
530,783
+0.08(+1.32%)
Feb 08, 2006
6.000
6.157
5.982
6.144
524,214
+0.16(+2.71%)
Feb 07, 2006
5.914
5.986
5.864
5.982
633,630
+0.12(+2.00%)
Feb 06, 2006
5.895
5.950
5.842
5.864
630,329
+0.03(+0.54%)
Feb 03, 2006
5.824
5.864
5.751
5.833
930,634
-0.03(-0.54%)
Feb 02, 2006
5.819
5.864
5.797
5.864
455,309
+0.07(+1.17%)
Feb 01, 2006
5.684
5.816
5.684
5.797
447,687
+0.08(+1.42%)
Jan 31, 2006
5.783
5.783
5.684
5.715
329,759
-0.05(-0.94%)
Jan 30, 2006
5.815
5.815
5.765
5.770
396,798
-0.01(-0.23%)
Jan 27, 2006
5.774
5.833
5.774
5.783
713,201
-0.01(-0.23%)
Jan 26, 2006
5.828
5.828
5.783
5.797
466,005
+0.01(+0.16%)
Jan 25, 2006
5.815
5.819
5.760
5.788
522,851
+0.01(+0.16%)
Jan 24, 2006
5.833
5.842
5.729
5.779
510,845
-0.03(-0.54%)
Jan 23, 2006
5.855
5.864
5.797
5.810
753,334
-0.05(-0.77%)
Jan 20, 2006
5.783
5.869
5.783
5.855
1,701,288
+0.05(+0.85%)
Jan 19, 2006
5.797
5.837
5.747
5.806
1,750,245
+0.03(+0.55%)
Jan 18, 2006
5.706
5.837
5.706
5.774
571,927
+0.01(+0.16%)
Jan 17, 2006
5.833
5.837
5.693
5.765
388,383
-0.02(-0.31%)
Jan 13, 2006
5.801
5.801
5.729
5.783
380,118
+0.05(+0.87%)
Jan 12, 2006
5.697
5.770
5.639
5.733
456,887
+0.11(+2.01%)
Jan 11, 2006
5.810
5.810
5.598
5.621
488,155
-0.21(-3.64%)
Jan 10, 2006
5.837
5.864
5.819
5.833
559,626
-0.00(-0.08%)
Jan 09, 2006
5.914
5.941
5.797
5.837
440,726
+0.02(+0.31%)
Jan 06, 2006
5.864
5.864
5.797
5.819
268,262
-0.00(-0.08%)
Jan 05, 2006
5.864
5.882
5.810
5.824
320,894
-0.04(-0.69%)
Jan 04, 2006
5.882
5.891
5.837
5.864
303,301
+0.00(+0.00%)
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
.