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 (%)
May 31, 2006
6.996
7.475
6.852
7.389
803,853
+0.38(+5.47%)
May 30, 2006
6.915
7.019
6.825
7.005
399,092
+0.07(+0.97%)
May 26, 2006
6.784
6.942
6.739
6.938
186,035
+0.18(+2.74%)
May 25, 2006
6.825
6.924
6.672
6.753
153,845
+0.00(+0.00%)
May 24, 2006
6.685
6.816
6.654
6.753
188,390
+0.08(+1.15%)
May 23, 2006
7.105
7.181
6.651
6.676
343,394
-0.36(-5.13%)
May 22, 2006
6.933
7.105
6.735
7.037
256,850
+0.07(+0.97%)
May 19, 2006
6.775
6.992
6.654
6.969
275,382
+0.22(+3.28%)
May 18, 2006
6.766
6.807
6.730
6.748
390,358
+0.00(+0.00%)
May 17, 2006
6.780
6.780
6.699
6.748
471,624
-0.05(-0.80%)
May 16, 2006
6.893
6.915
6.793
6.803
207,763
-0.07(-1.05%)
May 15, 2006
6.924
6.929
6.762
6.875
454,799
-0.09(-1.30%)
May 12, 2006
6.996
7.127
6.879
6.965
155,419
-0.05(-0.77%)
May 11, 2006
6.825
7.109
6.724
7.019
191,028
+0.19(+2.84%)
May 10, 2006
6.857
6.857
6.541
6.825
156,248
+0.05(+0.80%)
May 09, 2006
6.812
6.933
6.694
6.771
74,726
-0.05(-0.66%)
May 08, 2006
6.857
6.857
6.699
6.816
57,440
-0.04(-0.59%)
May 05, 2006
6.775
6.942
6.744
6.857
173,876
+0.10(+1.47%)
May 04, 2006
6.654
6.825
6.654
6.757
196,672
+0.09(+1.35%)
May 03, 2006
6.870
6.902
6.663
6.667
172,267
-0.23(-3.27%)
May 02, 2006
6.730
6.906
6.654
6.893
213,892
+0.18(+2.76%)
May 01, 2006
6.884
6.915
6.708
6.708
111,397
-0.15(-2.17%)
Apr 28, 2006
6.929
7.006
6.812
6.857
140,546
-0.09(-1.36%)
Apr 27, 2006
6.951
7.037
6.744
6.951
89,963
+0.00(+0.03%)
Apr 26, 2006
6.762
7.015
6.758
6.949
164,120
+0.22(+3.32%)
Apr 25, 2006
6.992
7.015
6.726
6.726
203,030
-0.24(-3.50%)
Apr 24, 2006
6.956
7.033
6.658
6.969
198,201
+0.03(+0.39%)
Apr 21, 2006
7.141
7.186
6.911
6.942
106,254
-0.22(-3.09%)
Apr 20, 2006
6.938
7.195
6.938
7.163
198,849
+0.16(+2.25%)
Apr 19, 2006
6.992
7.037
6.924
7.006
155,080
+0.08(+1.11%)
Apr 18, 2006
6.834
6.974
6.789
6.929
224,839
+0.09(+1.39%)
Apr 17, 2006
6.915
6.915
6.793
6.834
197,654
-0.08(-1.17%)
Apr 13, 2006
6.969
7.082
6.911
6.915
142,803
-0.07(-1.03%)
Apr 12, 2006
7.037
7.082
6.929
6.987
220,647
-0.05(-0.71%)
Apr 11, 2006
7.263
7.263
7.001
7.037
424,151
-0.25(-3.47%)
Apr 10, 2006
7.335
7.409
7.285
7.290
369,218
-0.03(-0.37%)
Apr 07, 2006
7.389
7.443
7.308
7.317
243,192
-0.08(-1.10%)
Apr 06, 2006
7.357
7.439
7.330
7.398
187,015
+0.02(+0.24%)
Apr 05, 2006
7.353
7.556
7.294
7.380
319,741
+0.05(+0.68%)
Apr 04, 2006
7.312
7.475
7.308
7.330
309,304
+0.02(+0.31%)
Apr 03, 2006
7.344
7.596
7.263
7.308
385,503
-0.03(-0.43%)
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%)
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
.