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, 2022
6.030
6.120
5.775
5.900
486,855
-0.12(-1.99%)
Mar 30, 2022
5.910
6.040
5.900
6.020
484,000
+0.09(+1.52%)
Mar 29, 2022
5.900
5.982
5.830
5.930
892,643
+0.09(+1.54%)
Mar 28, 2022
5.790
5.870
5.690
5.840
232,994
+0.03(+0.52%)
Mar 25, 2022
5.770
5.820
5.600
5.810
310,864
+0.06(+1.04%)
Mar 24, 2022
5.740
5.770
5.640
5.750
221,356
+0.05(+0.88%)
Mar 23, 2022
5.600
5.750
5.550
5.700
341,949
+0.10(+1.79%)
Mar 22, 2022
5.560
5.669
5.460
5.600
754,578
+0.09(+1.63%)
Mar 21, 2022
5.570
5.650
5.440
5.510
407,393
-0.02(-0.36%)
Mar 18, 2022
5.440
5.670
5.410
5.530
924,921
-0.01(-0.18%)
Mar 17, 2022
5.430
5.720
5.340
5.540
578,198
+0.08(+1.47%)
Mar 16, 2022
5.430
5.520
5.360
5.460
418,398
+0.07(+1.30%)
Mar 15, 2022
5.290
5.440
5.230
5.390
248,820
+0.10(+1.89%)
Mar 14, 2022
5.580
5.580
5.240
5.290
382,712
-0.26(-4.68%)
Mar 11, 2022
5.630
5.760
5.530
5.550
491,553
-0.05(-0.89%)
Mar 10, 2022
5.500
5.605
5.340
5.600
438,357
-0.03(-0.53%)
Mar 09, 2022
5.510
5.800
5.440
5.630
884,071
+0.25(+4.65%)
Mar 08, 2022
4.870
5.630
4.870
5.380
1,083,659
+0.67(+14.23%)
Mar 07, 2022
5.090
5.105
4.645
4.710
991,897
-0.49(-9.42%)
Mar 04, 2022
5.500
5.500
4.515
5.200
1,915,607
-0.56(-9.72%)
Mar 03, 2022
7.330
7.330
5.640
5.760
1,513,882
-1.58(-21.53%)
Mar 02, 2022
7.250
7.450
7.240
7.340
418,316
+0.11(+1.52%)
Mar 01, 2022
7.080
7.250
7.010
7.230
351,122
+0.11(+1.54%)
Feb 28, 2022
7.150
7.250
7.080
7.120
267,934
-0.10(-1.39%)
Feb 25, 2022
7.030
7.270
7.070
7.220
242,292
+0.23(+3.29%)
Feb 24, 2022
7.000
7.040
6.720
6.990
728,567
+0.07(+1.01%)
Feb 23, 2022
7.050
7.180
6.860
6.920
296,375
-0.13(-1.84%)
Feb 22, 2022
7.170
7.170
7.030
7.050
233,478
-0.16(-2.22%)
Feb 18, 2022
7.210
0
-0.02(-0.28%)
Feb 17, 2022
7.320
7.320
6.945
7.230
272,123
+0.05(+0.70%)
Feb 16, 2022
7.210
7.240
7.120
7.180
110,927
-0.02(-0.28%)
Feb 15, 2022
7.180
7.340
7.170
7.200
163,572
+0.08(+1.12%)
Feb 14, 2022
6.960
7.170
6.910
7.120
413,041
+0.14(+2.01%)
Feb 11, 2022
7.080
7.200
6.965
6.980
281,385
-0.08(-1.13%)
Feb 10, 2022
7.200
7.270
7.050
7.060
282,916
-0.20(-2.75%)
Feb 09, 2022
7.130
7.280
7.010
7.260
241,473
+0.14(+1.97%)
Feb 08, 2022
7.140
7.190
7.080
7.120
264,102
-0.01(-0.14%)
Feb 07, 2022
7.030
7.218
6.995
7.130
186,724
+0.07(+0.99%)
Feb 04, 2022
7.080
7.095
6.985
7.060
194,122
-0.04(-0.56%)
Feb 03, 2022
7.100
7.100
205,952
-0.09(-1.25%)
Feb 02, 2022
7.170
7.240
7.090
7.190
270,044
+0.00(+0.00%)
Feb 01, 2022
7.160
7.220
7.000
7.190
518,253
+0.00(+0.00%)
Jan 31, 2022
7.200
7.190
271,716
-0.09(-1.24%)
Jan 28, 2022
7.080
7.290
7.040
7.280
274,108
+0.21(+2.97%)
Jan 27, 2022
7.070
7.330
7.030
7.070
295,799
+0.01(+0.14%)
Jan 26, 2022
7.250
7.420
6.920
7.060
416,920
-0.16(-2.22%)
Jan 25, 2022
7.050
7.270
6.850
7.220
241,758
+0.14(+1.98%)
Jan 24, 2022
6.760
7.190
6.560
7.080
1,114,008
+0.23(+3.36%)
Jan 21, 2022
6.800
7.020
6.770
6.850
371,798
-0.02(-0.29%)
Jan 20, 2022
6.980
7.070
6.870
6.870
295,094
-0.09(-1.29%)
Jan 19, 2022
7.100
7.100
6.880
6.960
184,429
-0.14(-1.97%)
Jan 18, 2022
7.080
7.119
6.860
7.100
274,780
-0.06(-0.84%)
Jan 14, 2022
7.160
0
-0.08(-1.10%)
Jan 13, 2022
7.270
7.344
7.200
7.240
164,518
-0.06(-0.82%)
Jan 12, 2022
7.390
7.460
7.300
7.300
202,268
-0.09(-1.22%)
Jan 11, 2022
7.430
7.520
7.260
7.390
231,745
-0.03(-0.40%)
Jan 10, 2022
7.520
7.550
7.340
7.420
149,064
-0.14(-1.85%)
Jan 07, 2022
7.630
7.710
7.550
7.560
64,602
-0.07(-0.92%)
Jan 06, 2022
7.640
7.750
7.470
7.630
173,711
+0.07(+0.93%)
Jan 05, 2022
7.730
7.870
7.550
7.560
150,718
-0.22(-2.83%)
Jan 04, 2022
7.930
7.980
7.750
7.780
237,995
-0.07(-0.89%)
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
.