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
)
4.360
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Sep 29, 2006
8.530
8.670
8.435
8.440
449,317
-0.06(-0.74%)
Sep 28, 2006
8.553
8.571
8.422
8.503
349,271
-0.01(-0.16%)
Sep 27, 2006
8.431
8.625
8.426
8.517
368,369
+0.09(+1.07%)
Sep 26, 2006
8.390
8.508
8.384
8.426
647,188
+0.05(+0.57%)
Sep 25, 2006
8.526
8.566
8.368
8.379
330,982
-0.08(-0.94%)
Sep 22, 2006
8.548
8.575
8.422
8.458
257,153
-0.09(-1.00%)
Sep 21, 2006
8.629
8.774
8.530
8.544
269,780
-0.10(-1.20%)
Sep 20, 2006
8.584
8.819
8.584
8.648
442,429
+0.09(+1.00%)
Sep 19, 2006
8.593
8.666
8.518
8.562
476,690
+0.00(+0.05%)
Sep 18, 2006
8.535
8.562
8.408
8.557
529,446
+0.03(+0.37%)
Sep 15, 2006
8.638
8.648
8.435
8.526
623,783
-0.05(-0.53%)
Sep 14, 2006
8.738
8.747
8.544
8.571
464,794
-0.14(-1.55%)
Sep 13, 2006
8.481
8.733
8.359
8.706
855,483
+0.25(+2.99%)
Sep 12, 2006
8.088
8.503
7.989
8.454
969,430
+0.36(+4.46%)
Sep 11, 2006
7.858
8.124
7.799
8.093
509,308
+0.23(+2.99%)
Sep 08, 2006
7.745
7.890
7.736
7.858
521,727
+0.14(+1.87%)
Sep 07, 2006
7.669
7.736
7.651
7.714
290,625
+0.03(+0.35%)
Sep 06, 2006
7.691
7.736
7.682
7.687
342,743
-0.03(-0.41%)
Sep 05, 2006
7.772
7.804
7.696
7.718
853,962
+0.05(+0.65%)
Sep 01, 2006
7.781
7.790
7.669
7.669
194,517
-0.07(-0.87%)
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%)
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
.