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 31, 2020
7.410
7.490
7.150
7.300
869,000
-0.11(-1.48%)
Jul 30, 2020
6.170
7.440
6.110
7.410
2,242,453
+1.34(+22.08%)
Jul 29, 2020
6.090
6.120
6.010
6.070
398,770
+0.04(+0.66%)
Jul 28, 2020
6.030
6.190
6.030
6.030
269,429
-0.05(-0.82%)
Jul 27, 2020
5.960
6.160
5.942
6.080
228,367
+0.09(+1.50%)
Jul 24, 2020
6.120
6.140
5.915
5.990
366,300
-0.11(-1.80%)
Jul 23, 2020
6.030
6.140
5.950
6.100
444,038
+0.02(+0.33%)
Jul 22, 2020
6.270
6.270
5.950
6.080
260,782
-0.19(-3.03%)
Jul 21, 2020
6.270
6.490
6.240
6.270
281,936
+0.10(+1.62%)
Jul 20, 2020
6.410
6.480
6.075
6.170
282,144
-0.29(-4.49%)
Jul 17, 2020
6.510
6.540
6.380
6.460
276,800
-0.05(-0.77%)
Jul 16, 2020
6.510
6.580
6.400
6.510
347,339
-0.06(-0.91%)
Jul 15, 2020
6.500
6.630
6.410
6.570
445,885
+0.15(+2.34%)
Jul 14, 2020
6.030
6.470
6.010
6.420
328,303
+0.33(+5.42%)
Jul 13, 2020
6.310
6.330
6.050
6.090
448,237
-0.14(-2.25%)
Jul 10, 2020
6.110
6.300
6.090
6.230
283,700
+0.09(+1.47%)
Jul 09, 2020
6.480
6.540
6.080
6.140
435,108
-0.36(-5.54%)
Jul 08, 2020
6.450
6.540
6.320
6.500
423,088
+0.04(+0.62%)
Jul 07, 2020
6.500
6.580
6.370
6.460
398,971
-0.08(-1.30%)
Jul 06, 2020
6.500
6.580
6.435
6.545
382,828
+0.16(+2.43%)
Jul 02, 2020
6.750
6.750
6.350
6.390
349,300
-0.17(-2.59%)
Jul 01, 2020
6.710
6.770
6.465
6.560
379,747
-0.21(-3.10%)
Jun 30, 2020
6.370
6.890
6.370
6.770
435,368
+0.38(+5.95%)
Jun 29, 2020
6.190
6.400
6.140
6.390
334,420
+0.31(+5.10%)
Jun 26, 2020
6.150
6.210
5.940
6.080
859,700
-0.13(-2.09%)
Jun 25, 2020
6.030
6.230
5.880
6.210
443,203
+0.12(+2.05%)
Jun 24, 2020
6.130
6.239
5.880
6.085
517,129
-0.17(-2.72%)
Jun 23, 2020
6.230
6.410
6.130
6.255
421,968
+0.10(+1.71%)
Jun 22, 2020
6.040
6.210
5.920
6.150
326,104
+0.09(+1.49%)
Jun 19, 2020
6.300
6.390
6.020
6.060
1,012,000
-0.18(-2.88%)
Jun 18, 2020
6.280
6.400
6.040
6.240
322,180
-0.10(-1.58%)
Jun 17, 2020
6.650
6.700
6.260
6.340
344,783
-0.31(-4.66%)
Jun 16, 2020
6.540
6.800
6.414
6.650
401,107
+0.36(+5.72%)
Jun 15, 2020
6.180
6.430
6.060
6.290
299,301
-0.04(-0.63%)
Jun 12, 2020
6.700
6.820
6.210
6.330
525,700
-0.20(-3.06%)
Jun 11, 2020
6.440
6.680
6.270
6.530
510,363
-0.21(-3.12%)
Jun 10, 2020
6.920
6.970
6.580
6.740
422,923
-0.23(-3.30%)
Jun 09, 2020
6.840
7.040
6.690
6.970
324,611
-0.03(-0.43%)
Jun 08, 2020
6.970
7.255
6.860
7.000
981,388
+0.16(+2.34%)
Jun 05, 2020
7.020
7.020
6.640
6.840
683,600
+0.06(+0.88%)
Jun 04, 2020
6.380
6.910
6.231
6.780
389,595
+0.31(+4.79%)
Jun 03, 2020
6.770
6.970
6.450
6.470
390,930
-0.20(-3.00%)
Jun 02, 2020
6.600
6.760
6.510
6.670
351,660
+0.13(+1.99%)
Jun 01, 2020
6.100
6.630
6.060
6.540
494,800
+0.48(+7.92%)
May 29, 2020
6.420
6.420
5.900
6.060
685,700
-0.41(-6.26%)
May 28, 2020
6.800
7.040
6.420
6.465
980,140
-0.21(-3.22%)
May 27, 2020
5.870
6.750
5.670
6.680
1,306,586
+0.94(+16.38%)
May 26, 2020
5.900
5.910
5.710
5.740
377,144
+0.08(+1.41%)
May 22, 2020
5.670
5.705
5.510
5.660
251,500
+0.03(+0.53%)
May 21, 2020
5.580
5.750
5.510
5.630
381,935
+0.11(+1.99%)
May 20, 2020
5.340
5.540
5.260
5.520
348,718
+0.28(+5.34%)
May 19, 2020
5.390
5.460
5.205
5.240
257,921
-0.21(-3.85%)
May 18, 2020
5.320
5.620
5.320
5.450
492,183
+0.30(+5.83%)
May 15, 2020
5.120
5.220
5.065
5.150
272,400
-0.02(-0.39%)
May 14, 2020
5.100
5.260
4.990
5.170
368,629
-0.05(-0.96%)
May 13, 2020
5.290
5.310
5.100
5.220
497,725
-0.13(-2.43%)
May 12, 2020
5.540
5.740
5.320
5.350
425,673
-0.18(-3.25%)
May 11, 2020
5.590
5.700
5.450
5.530
412,722
-0.13(-2.30%)
May 08, 2020
5.730
5.980
5.580
5.660
491,700
-0.04(-0.70%)
May 07, 2020
5.500
5.800
5.380
5.700
406,709
+0.30(+5.56%)
May 06, 2020
5.430
5.570
5.190
5.400
403,078
-0.04(-0.74%)
May 05, 2020
5.270
5.540
5.260
5.440
535,488
+0.29(+5.53%)
May 04, 2020
5.580
5.600
5.070
5.155
692,787
-0.50(-8.92%)
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
.