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 28, 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 (%)
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%)
Mar 02, 2020
6.160
6.384
6.010
6.310
664,257
+0.09(+1.45%)
Feb 28, 2020
6.230
6.420
6.060
6.220
1,077,800
-0.23(-3.57%)
Feb 27, 2020
6.930
6.930
6.430
6.450
1,032,172
-0.60(-8.51%)
Feb 26, 2020
7.140
7.250
7.030
7.050
676,706
-0.11(-1.54%)
Feb 25, 2020
7.460
7.460
7.030
7.160
1,011,198
-0.31(-4.15%)
Feb 24, 2020
7.050
7.510
6.850
7.470
1,181,064
+0.17(+2.33%)
Feb 21, 2020
6.840
7.340
6.770
7.300
1,975,000
+0.33(+4.73%)
Feb 20, 2020
5.870
7.500
5.750
6.970
5,049,315
+1.45(+26.27%)
Feb 19, 2020
5.270
5.550
5.230
5.520
892,215
+0.30(+5.75%)
Feb 18, 2020
5.250
5.380
4.930
5.220
748,758
+0.00(+0.00%)
Feb 14, 2020
5.170
5.350
5.150
5.220
407,800
+0.04(+0.77%)
Feb 13, 2020
5.300
5.340
5.135
5.180
291,675
-0.11(-2.08%)
Feb 12, 2020
5.440
5.520
5.280
5.290
505,765
-0.13(-2.40%)
Feb 11, 2020
5.270
5.430
5.210
5.420
561,528
+0.20(+3.83%)
Feb 10, 2020
5.140
5.270
5.110
5.220
385,674
+0.08(+1.56%)
Feb 07, 2020
5.120
5.190
5.020
5.140
493,200
+0.01(+0.19%)
Feb 06, 2020
5.170
5.275
5.066
5.130
622,315
-0.04(-0.77%)
Feb 05, 2020
4.920
5.170
4.920
5.170
534,258
+0.28(+5.73%)
Feb 04, 2020
4.850
5.030
4.826
4.890
431,716
+0.00(+0.00%)
Feb 03, 2020
4.850
5.050
4.800
4.890
832,902
+0.06(+1.24%)
Jan 31, 2020
4.900
4.980
4.820
4.830
742,100
-0.07(-1.43%)
Jan 30, 2020
5.060
5.160
4.855
4.900
1,014,392
-0.17(-3.35%)
Jan 29, 2020
5.510
5.599
4.990
5.070
1,096,800
-0.36(-6.63%)
Jan 28, 2020
5.280
5.690
5.220
5.430
1,712,762
+0.16(+3.04%)
Jan 27, 2020
4.940
5.280
4.880
5.270
2,010,997
+0.27(+5.40%)
Jan 24, 2020
4.300
5.030
4.300
5.000
3,608,100
+0.72(+16.82%)
Jan 23, 2020
4.140
4.350
4.090
4.280
1,146,289
+0.14(+3.38%)
Jan 22, 2020
4.040
4.190
4.040
4.140
1,089,151
+0.05(+1.22%)
Jan 21, 2020
4.210
4.260
3.990
4.090
796,189
-0.16(-3.76%)
Jan 17, 2020
4.200
4.290
4.200
4.250
553,000
+0.08(+1.92%)
Jan 16, 2020
4.200
4.340
4.160
4.170
489,964
+0.01(+0.24%)
Jan 15, 2020
4.130
4.190
4.075
4.160
432,513
+0.05(+1.22%)
Jan 14, 2020
3.930
4.140
3.910
4.110
758,137
+0.18(+4.58%)
Jan 13, 2020
3.990
4.020
3.910
3.930
562,127
-0.07(-1.75%)
Jan 10, 2020
3.980
4.090
3.945
4.000
520,400
+0.00(+0.00%)
Jan 09, 2020
3.890
4.020
3.885
4.000
842,496
+0.08(+2.04%)
Jan 08, 2020
3.860
3.960
3.820
3.920
556,381
+0.08(+2.08%)
Jan 07, 2020
3.820
3.900
3.780
3.840
438,458
+0.00(+0.00%)
Jan 06, 2020
3.830
3.930
3.790
3.840
694,887
-0.02(-0.52%)
Jan 03, 2020
3.900
3.920
3.820
3.860
700,700
-0.07(-1.78%)
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
.