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 (%)
Aug 31, 2006
7.745
7.781
7.714
7.736
870,611
+0.03(+0.35%)
Aug 30, 2006
7.831
7.872
7.628
7.709
683,001
-0.04(-0.52%)
Aug 29, 2006
7.619
7.804
7.574
7.750
355,944
+0.13(+1.72%)
Aug 28, 2006
7.556
7.628
7.443
7.619
130,721
+0.07(+0.90%)
Aug 25, 2006
7.520
7.628
7.520
7.551
167,492
+0.00(+0.00%)
Aug 24, 2006
7.461
7.574
7.425
7.551
472,411
+0.13(+1.70%)
Aug 23, 2006
7.493
7.624
7.412
7.425
245,371
-0.10(-1.38%)
Aug 22, 2006
7.425
7.533
7.335
7.529
346,731
+0.15(+2.02%)
Aug 21, 2006
7.443
7.443
7.335
7.380
229,031
-0.04(-0.55%)
Aug 18, 2006
7.488
7.488
7.285
7.421
279,721
-0.03(-0.42%)
Aug 17, 2006
7.416
7.515
7.398
7.452
295,691
+0.00(+0.06%)
Aug 16, 2006
7.619
7.624
7.412
7.448
272,356
-0.11(-1.43%)
Aug 15, 2006
7.669
7.669
7.452
7.556
530,151
+0.01(+0.12%)
Aug 14, 2006
7.515
7.628
7.497
7.547
560,479
+0.11(+1.52%)
Aug 11, 2006
7.452
7.515
7.389
7.434
318,699
+0.02(+0.30%)
Aug 10, 2006
7.272
7.466
7.254
7.412
362,872
+0.18(+2.43%)
Aug 09, 2006
7.533
7.533
7.222
7.236
342,302
+0.02(+0.25%)
Aug 08, 2006
7.434
7.457
7.213
7.218
420,598
-0.14(-1.96%)
Aug 07, 2006
7.416
7.542
7.357
7.362
143,843
-0.02(-0.24%)
Aug 04, 2006
7.434
7.619
7.330
7.380
186,135
+0.03(+0.37%)
Aug 03, 2006
7.326
7.412
7.308
7.353
175,412
-0.06(-0.79%)
Aug 02, 2006
7.294
7.592
7.267
7.412
264,484
+0.17(+2.30%)
Aug 01, 2006
7.646
7.646
7.227
7.245
409,228
-0.32(-4.29%)
Jul 31, 2006
7.578
7.601
7.497
7.569
345,653
+0.00(+0.06%)
Jul 28, 2006
7.416
7.601
7.384
7.565
231,972
+0.21(+2.88%)
Jul 27, 2006
7.624
7.624
7.335
7.353
220,895
-0.20(-2.63%)
Jul 26, 2006
7.457
7.601
7.321
7.551
309,129
+0.15(+2.07%)
Jul 25, 2006
6.969
7.407
6.969
7.398
385,742
+0.21(+2.89%)
Jul 24, 2006
7.127
7.374
7.132
7.190
232,054
+0.06(+0.89%)
Jul 21, 2006
7.263
7.263
7.082
7.127
257,306
-0.17(-2.35%)
Jul 20, 2006
7.515
7.560
7.281
7.299
238,047
-0.19(-2.53%)
Jul 19, 2006
7.263
7.488
7.218
7.488
419,405
+0.23(+3.11%)
Jul 18, 2006
6.978
7.335
6.978
7.263
399,839
+0.34(+4.95%)
Jul 17, 2006
6.920
6.951
6.622
6.920
373,016
+0.04(+0.59%)
Jul 14, 2006
6.803
6.992
6.798
6.879
400,879
+0.06(+0.86%)
Jul 13, 2006
6.974
7.037
6.803
6.821
309,322
-0.21(-2.95%)
Jul 12, 2006
7.380
7.402
6.987
7.028
233,979
-0.35(-4.71%)
Jul 11, 2006
7.421
7.443
7.227
7.375
242,613
-0.05(-0.73%)
Jul 10, 2006
7.425
7.533
7.335
7.430
219,986
+0.05(+0.67%)
Jul 07, 2006
7.421
7.470
7.368
7.380
162,579
-0.06(-0.85%)
Jul 06, 2006
7.448
7.515
7.412
7.443
173,725
+0.03(+0.43%)
Jul 05, 2006
7.452
7.488
7.375
7.412
215,313
-0.09(-1.20%)
Jul 03, 2006
7.533
7.533
7.452
7.502
189,299
+0.00(+0.00%)
Jun 30, 2006
7.560
7.596
7.407
7.502
2,617,227
-0.03(-0.42%)
Jun 29, 2006
7.335
7.538
7.335
7.533
313,015
+0.24(+3.34%)
Jun 28, 2006
7.439
7.551
7.272
7.290
172,034
-0.11(-1.52%)
Jun 27, 2006
7.168
7.452
7.168
7.402
172,690
+0.26(+3.66%)
Jun 26, 2006
6.956
7.199
6.956
7.141
301,931
+0.21(+2.99%)
Jun 23, 2006
7.024
7.024
6.920
6.933
204,850
-0.08(-1.09%)
Jun 22, 2006
7.123
7.136
6.978
7.010
265,147
-0.12(-1.65%)
Jun 21, 2006
7.105
7.177
6.992
7.127
157,461
+0.06(+0.89%)
Jun 20, 2006
7.118
7.163
7.015
7.064
223,407
-0.02(-0.25%)
Jun 19, 2006
7.213
7.227
7.064
7.082
184,685
-0.13(-1.75%)
Jun 16, 2006
7.127
7.209
7.100
7.209
559,047
+0.05(+0.76%)
Jun 15, 2006
7.168
7.276
7.055
7.154
165,891
+0.04(+0.57%)
Jun 14, 2006
7.082
7.218
7.015
7.114
136,638
-0.01(-0.19%)
Jun 13, 2006
7.132
7.303
7.019
7.127
268,903
-0.00(-0.06%)
Jun 12, 2006
7.529
7.583
6.969
7.132
352,450
-0.37(-4.87%)
Jun 09, 2006
7.637
7.669
7.475
7.497
181,781
-0.09(-1.19%)
Jun 08, 2006
7.466
7.628
7.285
7.587
316,130
+0.10(+1.33%)
Jun 07, 2006
7.430
7.589
7.371
7.488
443,679
+0.05(+0.67%)
Jun 06, 2006
7.353
7.497
7.330
7.439
353,805
+0.09(+1.17%)
Jun 05, 2006
7.402
7.402
7.339
7.353
285,057
-0.05(-0.67%)
Jun 02, 2006
7.348
7.452
7.321
7.402
236,960
-0.01(-0.18%)
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
.