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
)
4.320
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
May 01, 2020
6.070
6.390
5.570
5.660
674,200
-0.61(-9.73%)
Apr 30, 2020
6.500
6.700
5.880
6.270
775,711
+0.13(+2.12%)
Apr 29, 2020
6.000
6.240
5.910
6.140
517,118
+0.27(+4.60%)
Apr 28, 2020
5.670
5.980
5.610
5.870
688,853
+0.29(+5.20%)
Apr 27, 2020
5.770
5.770
5.410
5.580
440,234
-0.20(-3.46%)
Apr 24, 2020
5.950
5.980
5.550
5.780
318,500
-0.13(-2.20%)
Apr 23, 2020
5.770
6.210
5.740
5.910
587,814
+0.20(+3.50%)
Apr 22, 2020
5.870
5.960
5.560
5.710
424,661
-0.06(-1.04%)
Apr 21, 2020
5.680
5.930
5.680
5.770
389,055
-0.09(-1.54%)
Apr 20, 2020
5.680
5.910
5.580
5.860
465,495
+0.08(+1.38%)
Apr 17, 2020
5.450
5.900
5.400
5.780
552,000
+0.51(+9.68%)
Apr 16, 2020
5.430
5.470
5.044
5.270
332,635
-0.17(-3.13%)
Apr 15, 2020
5.790
5.790
5.420
5.440
524,799
-0.56(-9.33%)
Apr 14, 2020
5.650
6.090
5.590
6.000
468,776
+0.43(+7.72%)
Apr 13, 2020
5.640
5.720
5.400
5.570
363,344
-0.09(-1.68%)
Apr 09, 2020
5.400
5.700
5.337
5.665
577,500
+0.33(+6.09%)
Apr 08, 2020
5.390
5.500
5.100
5.340
388,912
+0.04(+0.75%)
Apr 07, 2020
4.890
5.360
4.830
5.300
890,505
+0.51(+10.65%)
Apr 06, 2020
4.700
4.870
4.498
4.790
841,064
+0.22(+4.81%)
Apr 03, 2020
4.510
4.690
4.240
4.570
948,600
+0.10(+2.24%)
Apr 02, 2020
4.250
4.800
4.130
4.470
935,025
+0.23(+5.42%)
Apr 01, 2020
4.410
4.470
4.140
4.240
633,557
-0.31(-6.81%)
Mar 31, 2020
4.550
4.815
4.240
4.550
624,007
+0.00(+0.00%)
Mar 30, 2020
4.850
4.890
4.490
4.550
392,715
-0.39(-7.89%)
Mar 27, 2020
5.050
5.070
4.610
4.940
651,300
-0.32(-6.08%)
Mar 26, 2020
4.390
5.325
4.270
5.260
1,124,396
+0.88(+20.09%)
Mar 25, 2020
4.320
4.650
4.190
4.380
736,918
+0.03(+0.69%)
Mar 24, 2020
4.430
4.670
4.040
4.350
737,293
+0.08(+1.87%)
Mar 23, 2020
3.950
4.439
3.470
4.270
919,690
+0.28(+7.02%)
Mar 20, 2020
4.190
4.350
3.660
3.990
1,453,000
-0.19(-4.55%)
Mar 19, 2020
3.920
4.530
3.824
4.180
966,005
+0.20(+5.03%)
Mar 18, 2020
4.100
4.580
3.520
3.980
1,460,525
-0.31(-7.23%)
Mar 17, 2020
4.280
4.540
4.020
4.290
718,790
+0.10(+2.39%)
Mar 16, 2020
4.750
5.000
4.040
4.190
1,347,660
-1.01(-19.42%)
Mar 13, 2020
5.610
5.840
5.100
5.200
957,100
-0.18(-3.35%)
Mar 12, 2020
5.590
5.940
5.200
5.380
835,443
-0.61(-10.18%)
Mar 11, 2020
5.970
6.280
5.800
5.990
920,687
-0.10(-1.64%)
Mar 10, 2020
5.890
6.090
5.590
6.090
695,878
+0.39(+6.84%)
Mar 09, 2020
5.640
5.990
5.500
5.700
716,714
-0.45(-7.32%)
Mar 06, 2020
6.280
6.400
6.006
6.150
647,800
-0.32(-4.95%)
Mar 05, 2020
6.550
6.620
6.385
6.470
634,888
-0.22(-3.29%)
Mar 04, 2020
6.460
6.879
6.380
6.690
549,995
+0.34(+5.35%)
Mar 03, 2020
6.310
6.640
6.140
6.350
850,395
+0.04(+0.63%)
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
.