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
)
4.320
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 28, 2021
9.470
9.550
9.270
9.360
510,355
-0.13(-1.37%)
May 27, 2021
9.385
9.890
9.240
9.490
845,710
+0.44(+4.86%)
May 26, 2021
8.760
9.060
8.740
9.050
435,841
+0.22(+2.49%)
May 25, 2021
9.060
9.130
8.810
8.830
308,360
-0.25(-2.75%)
May 24, 2021
9.040
9.220
9.030
9.080
280,223
+0.02(+0.22%)
May 21, 2021
9.110
9.220
9.040
9.060
220,493
-0.06(-0.66%)
May 20, 2021
9.030
9.163
8.880
9.120
184,274
+0.08(+0.88%)
May 19, 2021
8.960
9.100
8.740
9.040
236,477
-0.02(-0.22%)
May 18, 2021
9.250
9.260
8.960
9.060
303,757
-0.19(-2.05%)
May 17, 2021
9.040
9.330
9.010
9.250
419,993
+0.20(+2.21%)
May 14, 2021
8.690
9.080
8.640
9.050
365,970
+0.44(+5.11%)
May 13, 2021
8.280
8.690
8.180
8.610
628,819
+0.34(+4.11%)
May 12, 2021
8.100
8.600
8.090
8.270
522,387
-0.01(-0.12%)
May 11, 2021
8.450
8.650
8.190
8.280
552,139
-0.18(-2.13%)
May 10, 2021
8.218
9.085
8.030
8.460
1,304,189
+0.32(+3.93%)
May 07, 2021
8.070
8.200
7.975
8.140
301,351
+0.07(+0.87%)
May 06, 2021
7.610
8.070
7.610
8.070
471,644
+0.51(+6.75%)
May 05, 2021
7.490
7.600
7.390
7.560
316,826
+0.09(+1.20%)
May 04, 2021
7.450
7.670
7.360
7.470
380,604
-0.03(-0.40%)
May 03, 2021
7.290
7.690
7.290
7.500
971,501
+0.30(+4.17%)
Apr 30, 2021
7.100
7.370
7.070
7.200
1,078,600
+0.03(+0.42%)
Apr 29, 2021
6.940
7.190
6.700
7.170
919,656
+0.52(+7.82%)
Apr 28, 2021
6.730
6.740
6.613
6.650
291,426
-0.04(-0.60%)
Apr 27, 2021
6.830
6.850
6.680
6.690
422,941
-0.14(-2.05%)
Apr 26, 2021
6.950
6.990
6.790
6.830
444,417
-0.05(-0.73%)
Apr 23, 2021
6.850
7.010
6.760
6.880
363,100
+0.04(+0.58%)
Apr 22, 2021
6.870
7.000
6.740
6.840
457,875
+0.02(+0.29%)
Apr 21, 2021
6.660
6.910
6.570
6.820
238,636
+0.15(+2.25%)
Apr 20, 2021
6.830
6.870
6.470
6.670
448,736
-0.25(-3.68%)
Apr 19, 2021
6.770
6.980
6.720
6.925
580,995
+0.12(+1.69%)
Apr 16, 2021
6.650
6.850
6.600
6.810
378,200
+0.20(+3.10%)
Apr 15, 2021
6.500
6.650
6.430
6.605
321,761
+0.15(+2.24%)
Apr 14, 2021
6.440
6.570
6.410
6.460
310,751
+0.02(+0.31%)
Apr 13, 2021
6.580
6.580
6.400
6.440
291,725
-0.13(-1.98%)
Apr 12, 2021
6.610
6.690
6.515
6.570
266,258
+0.02(+0.23%)
Apr 09, 2021
6.690
6.750
6.520
6.555
381,800
-0.10(-1.43%)
Apr 08, 2021
6.650
6.740
6.530
6.650
376,127
-0.01(-0.15%)
Apr 07, 2021
6.910
6.910
6.640
6.660
285,555
-0.23(-3.34%)
Apr 06, 2021
6.840
7.040
6.770
6.890
298,344
+0.03(+0.44%)
Apr 05, 2021
6.760
7.000
6.670
6.860
540,485
+0.21(+3.16%)
Apr 01, 2021
7.180
7.200
6.520
6.650
969,900
-0.55(-7.64%)
Mar 31, 2021
7.030
7.310
6.920
7.200
968,294
+0.26(+3.75%)
Mar 30, 2021
6.760
7.000
6.720
6.940
502,028
+0.17(+2.51%)
Mar 29, 2021
6.720
7.080
6.720
6.770
653,193
+0.00(+0.00%)
Mar 26, 2021
6.580
6.780
6.580
6.770
417,800
+0.24(+3.68%)
Mar 25, 2021
6.350
6.670
6.300
6.530
394,270
+0.21(+3.32%)
Mar 24, 2021
6.760
6.810
6.320
6.320
565,997
-0.36(-5.39%)
Mar 23, 2021
6.830
7.090
6.680
6.680
575,119
-0.26(-3.75%)
Mar 22, 2021
6.840
7.000
6.660
6.940
427,219
+0.14(+2.06%)
Mar 19, 2021
6.620
7.030
6.551
6.800
1,326,100
+0.13(+1.95%)
Mar 18, 2021
7.030
7.120
6.580
6.670
577,856
-0.35(-4.99%)
Mar 17, 2021
7.030
7.200
6.890
7.020
1,010,886
+0.02(+0.29%)
Mar 16, 2021
7.100
7.110
6.740
7.000
511,939
-0.09(-1.27%)
Mar 15, 2021
7.120
7.250
6.900
7.090
478,245
-0.03(-0.42%)
Mar 12, 2021
7.140
7.330
7.100
7.120
427,400
+0.04(+0.64%)
Mar 11, 2021
7.150
7.240
6.980
7.075
422,210
-0.08(-1.05%)
Mar 10, 2021
6.880
7.160
6.829
7.150
524,212
+0.25(+3.62%)
Mar 09, 2021
6.770
7.120
6.670
6.900
989,624
+0.09(+1.32%)
Mar 08, 2021
6.000
6.810
5.850
6.810
1,321,634
+0.75(+12.38%)
Mar 05, 2021
5.520
6.090
5.510
6.060
773,800
+0.52(+9.39%)
Mar 04, 2021
5.600
5.740
5.500
5.540
539,171
-0.03(-0.54%)
Mar 03, 2021
5.330
5.770
5.330
5.570
488,287
+0.30(+5.69%)
Mar 02, 2021
5.200
5.410
5.180
5.270
345,326
+0.07(+1.35%)
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
.