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 28, 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 30, 2008
6.969
6.969
6.748
6.766
491,341
-0.10(-1.45%)
May 29, 2008
6.843
7.028
6.825
6.866
663,021
-0.01(-0.20%)
May 28, 2008
6.762
6.906
6.654
6.879
551,865
+0.14(+2.14%)
May 27, 2008
6.460
6.753
6.392
6.735
846,758
+0.52(+8.42%)
May 26, 2008
6.279
6.303
6.058
6.212
328,400
+0.00(+0.00%)
May 23, 2008
6.279
6.303
6.058
6.212
328,400
-0.11(-1.71%)
May 22, 2008
6.221
6.320
6.205
6.320
276,289
+0.13(+2.04%)
May 21, 2008
6.212
6.315
6.135
6.194
331,672
-0.01(-0.22%)
May 20, 2008
6.135
6.221
6.121
6.207
369,416
+0.03(+0.44%)
May 19, 2008
6.166
6.225
6.139
6.180
370,781
-0.01(-0.22%)
May 16, 2008
6.315
6.315
6.166
6.194
422,604
-0.09(-1.51%)
May 15, 2008
6.351
6.369
6.275
6.288
520,439
-0.08(-1.27%)
May 14, 2008
6.523
6.559
6.342
6.369
320,823
-0.13(-2.01%)
May 13, 2008
6.446
6.523
6.338
6.500
252,613
+0.06(+0.91%)
May 12, 2008
6.338
6.487
6.315
6.442
179,813
+0.11(+1.78%)
May 09, 2008
6.397
6.428
6.297
6.329
284,327
-0.17(-2.57%)
May 08, 2008
6.455
6.496
6.284
6.496
301,736
+0.10(+1.62%)
May 07, 2008
6.473
6.491
6.311
6.392
237,333
-0.02(-0.28%)
May 06, 2008
6.324
6.446
6.275
6.410
276,413
+0.02(+0.28%)
May 05, 2008
6.595
6.595
6.248
6.392
377,687
-0.24(-3.67%)
May 02, 2008
6.649
6.717
6.563
6.636
295,187
-0.00(-0.07%)
May 01, 2008
6.460
6.645
6.297
6.640
248,428
+0.19(+2.94%)
Apr 30, 2008
6.460
6.473
6.293
6.451
287,890
+0.02(+0.35%)
Apr 29, 2008
6.397
6.491
6.342
6.428
186,106
+0.01(+0.14%)
Apr 28, 2008
6.541
6.541
6.230
6.419
335,270
-0.09(-1.45%)
Apr 25, 2008
6.622
6.622
6.369
6.514
194,796
-0.04(-0.55%)
Apr 24, 2008
6.392
6.609
6.338
6.550
179,128
+0.15(+2.40%)
Apr 23, 2008
6.451
6.487
6.311
6.397
174,421
-0.01(-0.14%)
Apr 22, 2008
6.572
6.600
6.261
6.406
340,502
-0.23(-3.40%)
Apr 21, 2008
6.748
6.748
6.496
6.631
294,596
-0.16(-2.33%)
Apr 18, 2008
6.703
6.789
6.640
6.789
277,249
+0.21(+3.22%)
Apr 17, 2008
6.667
6.707
6.491
6.577
175,931
-0.13(-1.95%)
Apr 16, 2008
6.591
6.721
6.518
6.708
194,209
+0.19(+2.98%)
Apr 15, 2008
6.541
6.654
6.406
6.514
143,195
-0.00(-0.07%)
Apr 14, 2008
6.433
6.622
6.415
6.518
253,618
+0.10(+1.62%)
Apr 11, 2008
6.771
6.771
6.401
6.415
334,749
-0.55(-7.84%)
Apr 10, 2008
6.843
6.978
6.789
6.960
270,754
+0.10(+1.51%)
Apr 09, 2008
6.974
7.033
6.830
6.857
278,557
-0.09(-1.36%)
Apr 08, 2008
6.911
7.010
6.871
6.951
282,656
+0.05(+0.78%)
Apr 07, 2008
6.879
7.010
6.857
6.897
207,217
+0.05(+0.66%)
Apr 04, 2008
6.996
7.060
6.848
6.852
229,687
-0.05(-0.72%)
Apr 03, 2008
6.839
7.163
6.803
6.902
582,193
-0.03(-0.39%)
Apr 02, 2008
7.028
7.069
6.848
6.929
239,836
-0.09(-1.22%)
Apr 01, 2008
6.906
7.118
6.877
7.015
298,595
+0.19(+2.78%)
Mar 31, 2008
6.893
6.893
6.766
6.825
462,533
-0.05(-0.79%)
Mar 28, 2008
6.843
7.037
6.834
6.879
284,336
-0.12(-1.68%)
Mar 27, 2008
7.046
7.096
6.987
6.996
157,853
-0.01(-0.19%)
Mar 26, 2008
7.078
7.109
6.893
7.010
337,061
-0.12(-1.65%)
Mar 25, 2008
7.290
7.290
7.010
7.127
232,201
-0.15(-2.05%)
Mar 24, 2008
7.087
7.317
6.834
7.276
485,309
+0.23(+3.27%)
Mar 21, 2008
6.929
7.082
6.771
7.046
901,172
+0.00(+0.00%)
Mar 20, 2008
6.929
7.082
6.771
7.046
901,172
+0.19(+2.76%)
Mar 19, 2008
7.380
7.380
6.857
6.857
350,140
-0.48(-6.58%)
Mar 18, 2008
7.150
7.353
6.780
7.339
437,676
+0.37(+5.31%)
Mar 17, 2008
6.563
7.190
6.406
6.969
394,574
+0.22(+3.21%)
Mar 14, 2008
7.019
7.105
6.631
6.753
616,410
-0.23(-3.29%)
Mar 13, 2008
6.839
7.028
6.775
6.983
329,074
+0.02(+0.26%)
Mar 12, 2008
7.245
7.245
6.938
6.965
581,754
-0.27(-3.74%)
Mar 11, 2008
6.933
7.236
6.893
7.236
480,195
+0.51(+7.51%)
Mar 10, 2008
6.929
6.983
6.703
6.730
365,142
-0.14(-2.10%)
Mar 07, 2008
6.654
7.105
6.654
6.875
452,309
+0.09(+1.26%)
Mar 06, 2008
6.496
7.132
6.483
6.789
631,165
+0.37(+5.76%)
Mar 05, 2008
6.586
6.627
6.194
6.419
587,265
-0.10(-1.52%)
Mar 04, 2008
6.640
6.654
6.410
6.518
280,317
-0.13(-1.90%)
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
.