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, 2007
8.620
8.684
8.210
8.219
262,784
-0.29(-3.44%)
Jul 30, 2007
8.485
8.742
8.341
8.512
491,671
+0.35(+4.31%)
Jul 27, 2007
8.512
8.512
8.075
8.160
706,790
-0.34(-3.98%)
Jul 26, 2007
9.103
9.157
7.872
8.499
977,721
-0.68(-7.37%)
Jul 25, 2007
9.229
9.428
9.153
9.175
242,536
+0.00(+0.05%)
Jul 24, 2007
9.320
9.378
9.031
9.171
360,214
-0.24(-2.54%)
Jul 23, 2007
9.383
9.559
9.383
9.410
165,421
+0.06(+0.68%)
Jul 20, 2007
9.658
9.658
9.162
9.347
360,094
-0.33(-3.45%)
Jul 19, 2007
9.329
9.735
9.297
9.681
281,133
+0.39(+4.23%)
Jul 18, 2007
9.324
9.441
9.031
9.288
266,823
-0.03(-0.34%)
Jul 17, 2007
9.383
9.590
9.193
9.320
280,853
-0.05(-0.48%)
Jul 16, 2007
9.577
9.651
9.229
9.365
215,896
-0.28(-2.85%)
Jul 13, 2007
9.595
9.671
9.473
9.640
168,569
-0.01(-0.09%)
Jul 12, 2007
9.631
9.730
9.604
9.649
154,189
+0.06(+0.66%)
Jul 11, 2007
9.671
9.744
9.360
9.586
307,879
-0.16(-1.62%)
Jul 10, 2007
10.06
10.06
9.730
9.744
229,002
-0.27(-2.70%)
Jul 09, 2007
10.05
10.07
9.874
10.01
165,470
-0.04(-0.40%)
Jul 06, 2007
10.02
10.15
9.956
10.05
129,453
+0.01(+0.09%)
Jul 05, 2007
10.17
10.23
9.951
10.05
226,796
-0.06(-0.63%)
Jul 03, 2007
10.15
10.33
10.04
10.11
233,424
-0.00(-0.04%)
Jul 02, 2007
10.42
10.42
9.929
10.11
522,412
-0.08(-0.80%)
Jun 29, 2007
10.46
10.56
10.19
10.19
254,546
-0.18(-1.78%)
Jun 28, 2007
10.69
10.69
10.32
10.38
221,722
-0.26(-2.46%)
Jun 27, 2007
10.07
10.70
10.05
10.64
365,791
+0.49(+4.84%)
Jun 26, 2007
10.07
10.26
10.03
10.15
204,271
+0.16(+1.63%)
Jun 25, 2007
10.06
10.31
9.969
9.987
225,193
-0.07(-0.72%)
Jun 22, 2007
10.15
10.18
9.969
10.06
824,292
-0.13(-1.24%)
Jun 21, 2007
10.13
10.25
9.983
10.19
173,925
-0.01(-0.13%)
Jun 20, 2007
10.42
10.42
10.16
10.20
199,070
-0.23(-2.16%)
Jun 19, 2007
10.42
10.46
10.28
10.42
136,778
-0.02(-0.17%)
Jun 18, 2007
10.20
10.49
10.04
10.44
224,120
+0.29(+2.84%)
Jun 15, 2007
10.06
10.22
9.974
10.15
468,193
+0.21(+2.09%)
Jun 14, 2007
9.947
9.947
9.897
9.947
298,384
+0.02(+0.18%)
Jun 13, 2007
9.888
10.03
9.856
9.929
136,778
+0.04(+0.41%)
Jun 12, 2007
9.874
9.960
9.789
9.888
178,676
-0.04(-0.41%)
Jun 11, 2007
9.987
10.07
9.917
9.929
95,935
-0.08(-0.81%)
Jun 08, 2007
9.879
10.14
9.847
10.01
173,493
+0.13(+1.28%)
Jun 07, 2007
9.897
10.15
9.856
9.884
238,055
-0.04(-0.41%)
Jun 06, 2007
9.938
10.09
9.888
9.924
118,413
-0.10(-1.04%)
Jun 05, 2007
9.978
10.06
9.798
10.03
223,990
-0.03(-0.27%)
Jun 04, 2007
10.05
10.15
9.735
10.05
253,948
-0.02(-0.18%)
Jun 01, 2007
9.644
10.11
9.644
10.07
254,176
+0.48(+5.03%)
May 31, 2007
10.01
10.01
9.454
9.590
453,245
-0.37(-3.71%)
May 30, 2007
9.771
10.04
9.613
9.960
199,126
+0.23(+2.41%)
May 29, 2007
9.631
9.844
9.581
9.726
160,919
+0.11(+1.17%)
May 25, 2007
9.482
9.893
9.464
9.613
173,876
+0.15(+1.57%)
May 24, 2007
9.631
9.667
9.437
9.464
143,927
-0.19(-2.01%)
May 23, 2007
9.834
9.834
9.577
9.658
138,888
-0.19(-1.92%)
May 22, 2007
9.469
9.902
9.423
9.847
270,503
+0.40(+4.25%)
May 21, 2007
9.261
9.450
9.229
9.446
117,830
+0.16(+1.75%)
May 18, 2007
9.256
9.284
9.017
9.284
139,589
+0.05(+0.49%)
May 17, 2007
9.270
9.288
9.139
9.238
147,004
-0.03(-0.29%)
May 16, 2007
8.963
9.293
8.855
9.266
208,053
+0.31(+3.48%)
May 15, 2007
9.049
9.297
8.932
8.954
180,622
-0.12(-1.34%)
May 14, 2007
9.157
9.270
9.022
9.076
237,577
-0.10(-1.13%)
May 11, 2007
8.995
9.198
8.945
9.180
145,893
+0.26(+2.93%)
May 10, 2007
9.189
9.261
8.896
8.918
161,881
-0.27(-2.90%)
May 09, 2007
9.094
9.293
9.072
9.184
109,120
+0.01(+0.15%)
May 08, 2007
9.261
9.261
9.017
9.171
143,087
-0.08(-0.88%)
May 07, 2007
9.369
9.396
9.126
9.252
129,801
-0.08(-0.87%)
May 04, 2007
9.108
9.333
9.040
9.333
222,147
+0.24(+2.63%)
May 03, 2007
9.117
9.157
8.941
9.094
149,801
-0.03(-0.35%)
May 02, 2007
8.783
9.148
8.724
9.126
188,518
+0.32(+3.69%)
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
.