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 24, 2011
9.300
9.305
9.205
9.240
178,413
+0.00(+0.00%)
May 23, 2011
9.270
9.345
9.235
9.240
194,856
-0.15(-1.60%)
May 20, 2011
9.440
9.460
9.330
9.390
184,103
-0.06(-0.58%)
May 19, 2011
9.405
9.480
9.370
9.445
205,357
+0.07(+0.69%)
May 18, 2011
9.380
9.395
9.340
9.380
167,147
+0.05(+0.48%)
May 17, 2011
9.185
9.370
9.185
9.335
183,692
+0.11(+1.19%)
May 16, 2011
9.355
9.395
9.220
9.225
211,027
-0.13(-1.36%)
May 13, 2011
9.465
9.480
9.280
9.352
209,549
-0.12(-1.29%)
May 12, 2011
9.380
9.500
9.315
9.475
216,705
+0.09(+0.96%)
May 11, 2011
9.465
9.475
9.365
9.385
223,220
-0.10(-1.00%)
May 10, 2011
9.325
9.480
9.325
9.480
379,969
+0.16(+1.72%)
May 09, 2011
9.255
9.335
9.205
9.320
279,165
+0.11(+1.14%)
May 06, 2011
9.265
9.335
9.180
9.215
225,166
+0.04(+0.44%)
May 05, 2011
9.210
9.285
9.110
9.175
315,425
+0.05(+0.49%)
May 04, 2011
9.170
9.205
9.110
9.130
197,731
-0.01(-0.11%)
May 03, 2011
9.105
9.185
9.060
9.140
230,109
+0.06(+0.61%)
May 02, 2011
9.110
9.260
9.085
9.085
252,713
-0.12(-1.30%)
Apr 29, 2011
9.195
9.225
9.155
9.205
224,627
-0.02(-0.22%)
Apr 28, 2011
9.250
9.250
9.195
9.225
227,320
-0.03(-0.27%)
Apr 27, 2011
9.190
9.260
9.190
9.250
167,795
+0.04(+0.38%)
Apr 26, 2011
9.165
9.235
9.115
9.215
306,027
+0.12(+1.27%)
Apr 25, 2011
9.140
9.150
9.014
9.100
189,821
-0.04(-0.44%)
Apr 21, 2011
9.190
9.190
9.075
9.140
145,083
+0.01(+0.14%)
Apr 20, 2011
9.105
9.140
9.050
9.127
215,319
+0.15(+1.64%)
Apr 19, 2011
9.070
9.140
8.979
8.979
175,696
-0.08(-0.83%)
Apr 18, 2011
9.170
9.170
9.035
9.055
265,691
-0.17(-1.79%)
Apr 15, 2011
9.090
9.235
9.085
9.220
287,976
+0.11(+1.15%)
Apr 14, 2011
9.014
9.130
9.009
9.115
297,100
+0.05(+0.55%)
Apr 13, 2011
8.984
9.165
8.979
9.065
481,702
-0.07(-0.73%)
Apr 12, 2011
9.170
9.190
9.131
9.131
481,378
-0.04(-0.43%)
Apr 11, 2011
9.209
9.209
9.141
9.170
488,742
-0.01(-0.16%)
Apr 08, 2011
9.214
9.239
9.141
9.185
319,407
+0.03(+0.37%)
Apr 07, 2011
9.204
9.224
9.151
9.151
452,104
-0.03(-0.32%)
Apr 06, 2011
9.067
9.195
9.067
9.180
450,951
+0.12(+1.30%)
Apr 05, 2011
9.067
9.102
9.038
9.062
337,797
-0.00(-0.05%)
Apr 04, 2011
9.067
9.092
9.008
9.067
305,286
+0.03(+0.38%)
Apr 01, 2011
9.165
9.185
8.989
9.033
407,971
-0.13(-1.44%)
Mar 31, 2011
9.146
9.209
9.106
9.165
314,331
+0.06(+0.65%)
Mar 30, 2011
9.106
9.165
9.082
9.106
299,551
+0.06(+0.65%)
Mar 29, 2011
9.062
9.087
9.018
9.048
223,457
+0.03(+0.33%)
Mar 28, 2011
8.999
9.062
8.945
9.018
249,322
+0.08(+0.88%)
Mar 25, 2011
8.954
9.043
8.886
8.940
177,546
+0.02(+0.22%)
Mar 24, 2011
8.886
8.964
8.847
8.920
144,860
+0.06(+0.66%)
Mar 23, 2011
8.837
8.891
8.742
8.861
231,398
+0.03(+0.33%)
Mar 22, 2011
8.822
8.866
8.803
8.832
144,881
+0.00(+0.06%)
Mar 21, 2011
8.807
8.920
8.798
8.827
260,179
+0.00(+0.00%)
Mar 18, 2011
8.621
8.827
8.553
8.827
391,547
+0.27(+3.21%)
Mar 17, 2011
8.626
8.626
8.479
8.553
305,770
+0.05(+0.58%)
Mar 16, 2011
8.553
8.636
8.455
8.504
312,081
-0.05(-0.57%)
Mar 15, 2011
8.577
8.607
8.455
8.553
329,497
-0.10(-1.19%)
Mar 14, 2011
8.636
8.700
8.602
8.656
230,409
-0.04(-0.51%)
Mar 11, 2011
8.675
8.783
8.626
8.700
198,927
+0.04(+0.45%)
Mar 10, 2011
8.773
8.778
8.656
8.660
259,822
-0.17(-1.89%)
Mar 09, 2011
8.798
8.901
8.734
8.827
207,690
+0.04(+0.50%)
Mar 08, 2011
8.592
8.788
8.577
8.783
396,231
+0.18(+2.11%)
Mar 07, 2011
8.807
8.807
8.582
8.602
381,937
-0.16(-1.79%)
Mar 04, 2011
8.803
8.827
8.724
8.758
295,036
+0.01(+0.17%)
Mar 03, 2011
8.783
8.964
8.714
8.744
403,487
-0.04(-0.50%)
Mar 02, 2011
8.896
8.896
8.729
8.788
346,437
-0.09(-0.99%)
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
.