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 30, 2007
8.990
9.094
8.796
8.972
240,691
+0.00(+0.05%)
Mar 29, 2007
9.162
9.216
8.941
8.968
216,574
-0.12(-1.34%)
Mar 28, 2007
9.225
9.229
9.090
9.090
448,765
-0.14(-1.56%)
Mar 27, 2007
9.320
9.320
9.220
9.234
104,483
-0.08(-0.82%)
Mar 26, 2007
9.306
9.418
9.252
9.311
153,160
-0.02(-0.24%)
Mar 23, 2007
9.347
9.401
9.153
9.333
83,649
-0.00(-0.05%)
Mar 22, 2007
9.396
9.441
9.302
9.338
124,448
-0.01(-0.14%)
Mar 21, 2007
9.198
9.351
9.022
9.351
135,130
+0.15(+1.62%)
Mar 20, 2007
9.130
9.202
9.090
9.202
95,389
+0.09(+1.04%)
Mar 19, 2007
8.905
9.193
8.905
9.108
174,938
+0.08(+0.90%)
Mar 16, 2007
9.266
9.311
8.990
9.026
364,124
-0.24(-2.63%)
Mar 15, 2007
9.058
9.284
8.995
9.270
157,769
+0.19(+2.09%)
Mar 14, 2007
8.909
9.117
8.814
9.081
215,133
+0.14(+1.51%)
Mar 13, 2007
9.026
9.130
8.896
8.945
357,952
-0.08(-0.90%)
Mar 12, 2007
9.026
9.189
8.995
9.026
333,796
-0.11(-1.19%)
Mar 09, 2007
9.279
9.455
9.094
9.135
220,999
-0.08(-0.83%)
Mar 08, 2007
8.954
9.225
8.896
9.211
219,818
+0.34(+3.81%)
Mar 07, 2007
8.914
8.914
8.616
8.873
404,537
-0.04(-0.46%)
Mar 06, 2007
8.602
8.932
8.602
8.914
126,948
+0.26(+2.97%)
Mar 05, 2007
8.963
8.963
8.440
8.657
392,566
-0.36(-3.95%)
Mar 02, 2007
9.103
9.103
8.909
9.013
274,853
-0.12(-1.28%)
Mar 01, 2007
9.076
9.225
8.909
9.130
139,181
-0.06(-0.69%)
Feb 28, 2007
9.356
9.360
9.184
9.193
382,847
-0.18(-1.92%)
Feb 27, 2007
9.405
9.487
9.356
9.374
352,158
-0.09(-1.00%)
Feb 26, 2007
9.518
9.518
9.383
9.469
221,400
-0.01(-0.10%)
Feb 23, 2007
9.541
9.563
9.414
9.478
208,669
-0.04(-0.38%)
Feb 22, 2007
9.401
9.527
9.383
9.514
599,442
+0.11(+1.15%)
Feb 21, 2007
9.392
9.419
9.320
9.405
425,025
+0.02(+0.19%)
Feb 20, 2007
9.270
9.428
9.144
9.387
643,014
+0.09(+0.97%)
Feb 16, 2007
9.888
9.947
8.878
9.297
1,371,469
-0.79(-7.83%)
Feb 15, 2007
10.08
10.09
9.861
10.09
126,441
+0.03(+0.31%)
Feb 14, 2007
10.07
10.12
9.951
10.05
216,894
+0.00(+0.00%)
Feb 13, 2007
10.06
10.12
9.924
10.05
140,750
-0.00(-0.04%)
Feb 12, 2007
10.15
10.15
10.01
10.06
101,807
-0.05(-0.45%)
Feb 09, 2007
10.36
10.38
10.06
10.10
182,067
-0.23(-2.18%)
Feb 08, 2007
10.24
10.33
10.19
10.33
90,499
+0.14(+1.33%)
Feb 07, 2007
10.26
10.29
10.12
10.19
111,417
-0.03(-0.26%)
Feb 06, 2007
10.30
10.35
10.15
10.22
131,176
-0.01(-0.13%)
Feb 05, 2007
10.24
10.29
10.13
10.24
121,736
+0.02(+0.18%)
Feb 02, 2007
10.18
10.24
10.06
10.22
126,833
+0.06(+0.58%)
Feb 01, 2007
10.01
10.16
9.982
10.16
110,258
+0.21(+2.13%)
Jan 31, 2007
10.00
10.08
9.838
9.947
159,041
-0.09(-0.85%)
Jan 30, 2007
9.807
10.05
9.807
10.03
238,829
+0.26(+2.68%)
Jan 29, 2007
9.613
9.915
9.613
9.771
230,361
+0.05(+0.56%)
Jan 26, 2007
9.631
9.753
9.437
9.717
239,785
+0.10(+1.03%)
Jan 25, 2007
9.888
9.924
9.590
9.617
188,095
-0.30(-3.00%)
Jan 24, 2007
9.780
9.924
9.644
9.915
141,941
+0.16(+1.67%)
Jan 23, 2007
9.617
9.766
9.541
9.753
198,419
+0.16(+1.65%)
Jan 22, 2007
9.518
9.712
9.428
9.595
202,398
+0.09(+0.90%)
Jan 19, 2007
9.478
9.541
9.374
9.509
91,002
+0.04(+0.43%)
Jan 18, 2007
9.491
9.541
9.347
9.469
207,891
-0.02(-0.19%)
Jan 17, 2007
9.405
9.527
9.365
9.487
201,600
+0.04(+0.38%)
Jan 16, 2007
9.342
9.496
9.320
9.450
459,909
+0.15(+1.65%)
Jan 12, 2007
9.180
9.365
9.180
9.297
166,545
+0.05(+0.54%)
Jan 11, 2007
8.990
9.261
8.981
9.247
174,311
+0.30(+3.33%)
Jan 10, 2007
9.157
9.157
8.896
8.950
205,464
-0.28(-3.03%)
Jan 09, 2007
9.099
9.243
9.022
9.229
472,513
+0.16(+1.79%)
Jan 08, 2007
9.166
9.225
9.026
9.067
258,209
-0.13(-1.37%)
Jan 05, 2007
9.423
9.423
9.189
9.193
256,641
-0.23(-2.49%)
Jan 04, 2007
9.518
9.604
9.302
9.428
286,693
-0.09(-0.90%)
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
.