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 (%)
Jul 29, 2011
9.240
9.274
9.121
9.199
332,471
-0.10(-1.04%)
Jul 28, 2011
9.337
9.382
9.271
9.296
257,542
+0.00(+0.00%)
Jul 27, 2011
9.419
9.419
9.250
9.296
332,281
-0.13(-1.35%)
Jul 26, 2011
9.419
9.465
9.368
9.424
282,113
-0.01(-0.11%)
Jul 25, 2011
9.582
9.618
9.421
9.434
312,994
-0.24(-2.48%)
Jul 22, 2011
9.659
9.751
9.628
9.674
137,407
-0.08(-0.84%)
Jul 21, 2011
9.700
9.786
9.664
9.756
142,077
+0.07(+0.74%)
Jul 20, 2011
9.664
9.705
9.565
9.684
251,395
+0.01(+0.11%)
Jul 19, 2011
9.603
9.710
9.547
9.674
309,735
+0.15(+1.55%)
Jul 18, 2011
9.705
9.705
9.424
9.526
548,488
-0.23(-2.41%)
Jul 15, 2011
9.812
9.848
9.725
9.761
273,448
-0.04(-0.42%)
Jul 14, 2011
10.03
10.06
9.783
9.802
345,973
-0.20(-1.99%)
Jul 13, 2011
9.935
10.08
9.934
10.00
438,424
+0.09(+0.86%)
Jul 12, 2011
9.935
10.01
9.890
9.915
545,632
+0.01(+0.05%)
Jul 11, 2011
9.950
10.01
9.910
9.910
373,086
-0.08(-0.80%)
Jul 08, 2011
9.910
10.01
9.885
9.991
334,397
+0.01(+0.10%)
Jul 07, 2011
10.01
10.02
9.960
9.981
371,570
-0.02(-0.20%)
Jul 06, 2011
9.885
10.00
9.850
10.00
403,986
+0.12(+1.22%)
Jul 05, 2011
9.785
9.895
9.750
9.880
456,420
+0.11(+1.08%)
Jul 01, 2011
9.735
9.805
9.710
9.775
593,372
+0.05(+0.46%)
Jun 30, 2011
9.740
9.745
9.665
9.730
381,090
+0.02(+0.21%)
Jun 29, 2011
9.735
9.760
9.655
9.710
283,189
-0.04(-0.36%)
Jun 28, 2011
9.725
9.755
9.685
9.745
342,936
+0.03(+0.26%)
Jun 27, 2011
9.644
9.730
9.575
9.720
374,195
+0.13(+1.36%)
Jun 24, 2011
9.685
9.715
9.550
9.590
582,030
-0.08(-0.83%)
Jun 23, 2011
9.630
9.683
9.520
9.670
240,422
+0.03(+0.31%)
Jun 22, 2011
9.690
9.730
9.625
9.640
314,938
-0.07(-0.67%)
Jun 21, 2011
9.675
9.733
9.640
9.705
359,734
+0.04(+0.36%)
Jun 20, 2011
9.625
9.675
9.525
9.670
388,238
+0.10(+0.99%)
Jun 17, 2011
9.590
9.630
9.540
9.575
657,786
+0.04(+0.37%)
Jun 16, 2011
9.500
9.610
9.485
9.540
403,041
+0.07(+0.69%)
Jun 15, 2011
9.485
9.535
9.445
9.475
451,681
-0.04(-0.42%)
Jun 14, 2011
9.435
9.558
9.400
9.515
284,278
+0.12(+1.28%)
Jun 13, 2011
9.480
9.510
9.385
9.395
366,915
-0.01(-0.11%)
Jun 10, 2011
9.565
9.570
9.395
9.405
307,459
-0.16(-1.67%)
Jun 09, 2011
9.500
9.605
9.460
9.565
387,289
+0.13(+1.38%)
Jun 08, 2011
9.425
9.505
9.391
9.435
326,160
+0.03(+0.32%)
Jun 07, 2011
9.445
9.510
9.355
9.405
364,487
+0.04(+0.43%)
Jun 06, 2011
9.360
9.525
9.320
9.365
442,421
+0.01(+0.11%)
Jun 03, 2011
9.395
9.450
9.355
9.355
382,139
+0.12(+1.25%)
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%)
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
.