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 24, 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 28, 2010
7.927
8.070
7.867
7.950
335,213
+0.02(+0.29%)
May 27, 2010
7.904
7.936
7.803
7.927
348,114
+0.18(+2.32%)
May 26, 2010
7.679
7.890
7.669
7.748
298,552
+0.08(+1.02%)
May 25, 2010
7.614
7.706
7.508
7.669
200,062
-0.12(-1.48%)
May 24, 2010
7.807
7.890
7.697
7.784
166,935
-0.05(-0.65%)
May 21, 2010
7.651
7.844
7.517
7.835
502,457
+0.06(+0.71%)
May 20, 2010
7.844
8.107
7.757
7.780
367,837
-0.42(-5.11%)
May 19, 2010
8.245
8.318
8.134
8.199
228,150
-0.09(-1.11%)
May 18, 2010
8.466
8.530
8.245
8.291
183,666
-0.15(-1.75%)
May 17, 2010
8.512
8.618
8.314
8.438
251,222
+0.00(+0.00%)
May 14, 2010
8.470
8.491
8.341
8.438
142,458
-0.06(-0.76%)
May 13, 2010
8.512
8.553
8.443
8.503
209,588
-0.00(-0.05%)
May 12, 2010
8.272
8.539
8.249
8.507
252,206
+0.29(+3.59%)
May 11, 2010
8.272
8.355
8.051
8.213
270,987
+0.06(+0.73%)
May 10, 2010
8.015
8.213
8.005
8.153
343,209
+0.25(+3.14%)
May 07, 2010
8.088
8.171
7.877
7.904
496,701
-0.28(-3.38%)
May 06, 2010
8.475
8.521
7.877
8.180
665,941
-0.30(-3.53%)
May 05, 2010
8.457
8.544
8.323
8.480
326,817
-0.07(-0.81%)
May 04, 2010
8.622
8.650
8.438
8.549
310,656
-0.15(-1.75%)
May 03, 2010
8.604
8.747
8.530
8.701
314,388
+0.16(+1.89%)
Apr 30, 2010
8.631
8.673
8.539
8.539
379,662
-0.17(-2.01%)
Apr 29, 2010
8.691
8.728
8.631
8.714
267,332
+0.04(+0.42%)
Apr 28, 2010
8.696
8.747
8.567
8.678
205,106
+0.04(+0.48%)
Apr 27, 2010
8.678
8.756
8.627
8.636
270,429
-0.05(-0.53%)
Apr 26, 2010
8.627
8.756
8.623
8.682
216,452
+0.07(+0.80%)
Apr 23, 2010
8.590
8.659
8.526
8.613
185,747
+0.00(+0.00%)
Apr 22, 2010
8.599
8.714
8.535
8.613
557,490
-0.06(-0.64%)
Apr 21, 2010
8.714
8.714
8.604
8.668
214,549
-0.05(-0.53%)
Apr 20, 2010
8.742
8.857
8.682
8.714
177,625
-0.02(-0.21%)
Apr 19, 2010
8.705
8.783
8.608
8.733
210,344
-0.05(-0.52%)
Apr 16, 2010
8.825
8.829
8.719
8.779
483,144
-0.03(-0.31%)
Apr 15, 2010
8.820
8.829
8.733
8.806
499,327
+0.02(+0.21%)
Apr 14, 2010
8.714
8.793
8.714
8.788
253,053
+0.10(+1.17%)
Apr 13, 2010
8.705
8.733
8.599
8.687
403,214
-0.01(-0.12%)
Apr 12, 2010
8.657
8.738
8.638
8.697
721,995
+0.06(+0.68%)
Apr 09, 2010
8.638
8.679
8.557
8.638
328,243
+0.02(+0.26%)
Apr 08, 2010
8.661
8.706
8.571
8.616
281,394
-0.04(-0.47%)
Apr 07, 2010
8.661
8.679
8.638
8.657
236,025
-0.00(-0.05%)
Apr 06, 2010
8.634
8.756
8.625
8.661
491,527
-0.14(-1.54%)
Apr 05, 2010
8.661
8.796
8.629
8.796
333,190
+0.17(+1.99%)
Apr 01, 2010
8.607
8.625
8.625
8.625
692,536
+0.07(+0.84%)
Mar 31, 2010
8.571
8.616
8.535
8.553
276,216
-0.02(-0.26%)
Mar 30, 2010
8.503
8.580
8.485
8.575
266,542
+0.09(+1.01%)
Mar 29, 2010
8.557
8.587
8.463
8.490
263,212
+0.00(+0.00%)
Mar 26, 2010
8.521
8.562
8.431
8.490
165,898
+0.00(+0.00%)
Mar 25, 2010
8.638
8.638
8.485
8.490
365,257
-0.03(-0.32%)
Mar 24, 2010
8.593
8.598
8.517
8.517
290,772
-0.09(-1.00%)
Mar 23, 2010
8.634
8.676
8.530
8.602
381,834
+0.01(+0.16%)
Mar 22, 2010
8.390
8.652
8.390
8.589
444,967
+0.18(+2.09%)
Mar 19, 2010
8.553
8.562
8.390
8.413
725,101
-0.09(-1.11%)
Mar 18, 2010
8.426
8.526
8.395
8.508
311,960
+0.09(+1.13%)
Mar 17, 2010
8.417
8.458
8.390
8.413
376,787
-0.01(-0.16%)
Mar 16, 2010
8.336
8.426
8.323
8.426
720,960
+0.11(+1.30%)
Mar 15, 2010
8.309
8.327
8.228
8.318
234,118
+0.00(+0.05%)
Mar 12, 2010
8.327
8.327
8.156
8.314
481,738
+0.13(+1.54%)
Mar 11, 2010
8.120
8.219
8.097
8.187
386,893
+0.01(+0.17%)
Mar 10, 2010
8.020
8.187
7.975
8.174
408,944
+0.18(+2.26%)
Mar 09, 2010
8.102
8.142
7.966
7.993
488,964
-0.11(-1.34%)
Mar 08, 2010
7.894
8.111
7.822
8.102
430,152
+0.20(+2.57%)
Mar 05, 2010
7.849
7.899
7.651
7.899
464,947
+0.05(+0.57%)
Mar 04, 2010
7.714
7.854
7.714
7.854
259,479
+0.14(+1.87%)
Mar 03, 2010
7.795
7.795
7.637
7.709
281,960
-0.06(-0.75%)
Mar 02, 2010
7.750
7.827
7.723
7.768
337,176
+0.05(+0.70%)
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
.