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
)
4.270
-0.080 (-1.84%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Feb 29, 2024
4.330
4.330
4.300
4.310
465,933
+0.01(+0.23%)
Feb 28, 2024
4.310
4.330
4.300
4.300
333,345
-0.01(-0.23%)
Feb 27, 2024
4.310
4.340
4.310
4.310
471,678
+0.00(+0.00%)
Feb 26, 2024
4.310
4.330
4.310
4.310
443,877
+0.00(+0.00%)
Feb 23, 2024
4.330
4.340
4.300
4.310
492,484
-0.02(-0.46%)
Feb 22, 2024
4.330
4.340
4.310
4.330
361,192
+0.00(+0.00%)
Feb 21, 2024
4.350
4.360
4.330
4.330
635,370
-0.01(-0.23%)
Feb 20, 2024
4.330
4.355
4.320
4.340
423,499
-0.01(-0.23%)
Feb 16, 2024
4.350
4.355
4.330
4.350
613,962
+0.00(+0.00%)
Feb 15, 2024
4.340
4.360
4.325
4.350
910,124
+0.01(+0.23%)
Feb 14, 2024
4.330
4.370
4.330
4.340
811,588
+0.01(+0.23%)
Feb 13, 2024
4.340
4.350
4.330
4.330
756,361
-0.01(-0.23%)
Feb 12, 2024
4.320
4.360
4.320
4.340
1,569,550
+0.02(+0.46%)
Feb 09, 2024
4.340
4.350
4.320
4.320
1,267,543
-0.01(-0.23%)
Feb 08, 2024
4.320
4.350
4.320
4.330
553,949
+0.00(+0.00%)
Feb 07, 2024
4.350
4.360
4.325
4.330
1,080,148
-0.02(-0.46%)
Feb 06, 2024
4.310
4.360
4.310
4.350
1,314,186
+0.02(+0.46%)
Feb 05, 2024
4.310
4.350
4.310
4.330
1,035,954
+0.00(+0.00%)
Feb 02, 2024
4.350
4.360
4.310
4.330
1,345,570
-0.01(-0.23%)
Feb 01, 2024
4.380
4.400
4.340
4.340
1,759,155
+0.00(+0.00%)
Jan 31, 2024
4.340
4.390
4.300
4.340
937,615
-0.02(-0.46%)
Jan 30, 2024
4.330
4.370
4.325
4.360
570,301
+0.00(+0.00%)
Jan 29, 2024
4.370
4.400
4.350
4.360
961,951
-0.03(-0.68%)
Jan 26, 2024
4.410
4.420
4.380
4.390
813,919
-0.01(-0.23%)
Jan 25, 2024
4.390
4.420
4.375
4.400
743,558
+0.02(+0.46%)
Jan 24, 2024
4.390
4.430
4.375
4.380
558,875
-0.02(-0.45%)
Jan 23, 2024
4.420
4.445
4.390
4.400
1,969,723
+0.01(+0.23%)
Jan 22, 2024
4.470
4.475
4.380
4.390
1,057,073
-0.08(-1.79%)
Jan 19, 2024
4.600
4.600
4.420
4.470
1,242,964
-0.12(-2.61%)
Jan 18, 2024
4.510
4.600
4.500
4.590
1,077,616
+0.07(+1.55%)
Jan 17, 2024
4.540
4.565
4.510
4.520
774,893
-0.06(-1.31%)
Jan 16, 2024
4.550
4.650
4.520
4.580
2,220,323
+0.02(+0.44%)
Jan 12, 2024
4.450
4.600
4.440
4.560
1,931,062
+0.15(+3.40%)
Jan 11, 2024
4.370
4.420
4.360
4.410
757,705
+0.02(+0.46%)
Jan 10, 2024
4.360
4.400
4.345
4.390
823,685
+0.04(+0.92%)
Jan 09, 2024
4.350
4.425
4.350
4.350
1,202,953
-0.03(-0.68%)
Jan 08, 2024
4.410
4.475
4.380
4.380
1,012,272
-0.05(-1.13%)
Jan 05, 2024
4.340
4.460
4.340
4.430
1,376,870
+0.07(+1.61%)
Jan 04, 2024
4.380
4.420
4.350
4.360
814,310
+0.00(+0.00%)
Jan 03, 2024
4.370
4.390
4.345
4.360
1,038,279
+0.00(+0.00%)
Jan 02, 2024
4.350
4.400
4.340
4.360
420,922
+0.01(+0.23%)
Dec 29, 2023
4.430
4.440
4.335
4.350
499,703
-0.09(-2.03%)
Dec 28, 2023
4.450
4.490
4.430
4.440
283,719
-0.02(-0.45%)
Dec 27, 2023
4.470
4.490
4.440
4.460
404,851
-0.01(-0.22%)
Dec 26, 2023
4.490
4.500
4.460
4.470
358,616
-0.02(-0.45%)
Dec 22, 2023
4.450
4.500
4.450
4.490
354,272
+0.05(+1.13%)
Dec 21, 2023
4.430
4.470
4.430
4.440
327,115
+0.01(+0.23%)
Dec 20, 2023
4.470
4.520
4.430
4.430
647,308
-0.07(-1.56%)
Dec 19, 2023
4.480
4.545
4.465
4.500
817,869
+0.04(+0.90%)
Dec 18, 2023
4.410
4.470
4.410
4.460
401,922
+0.05(+1.13%)
Dec 15, 2023
4.440
4.470
4.370
4.410
1,606,352
-0.01(-0.23%)
Dec 14, 2023
4.440
4.520
4.350
4.420
822,954
+0.03(+0.68%)
Dec 13, 2023
4.310
4.440
4.250
4.390
747,110
+0.05(+1.15%)
Dec 12, 2023
4.330
4.370
4.280
4.340
382,412
+0.01(+0.23%)
Dec 11, 2023
4.330
4.340
4.280
4.330
329,314
-0.04(-0.92%)
Dec 08, 2023
4.310
4.385
4.290
4.370
298,261
+0.04(+0.92%)
Dec 07, 2023
4.310
4.340
4.285
4.330
289,816
+0.03(+0.70%)
Dec 06, 2023
4.380
4.420
4.300
4.300
323,956
-0.08(-1.83%)
Dec 05, 2023
4.350
4.410
4.325
4.380
369,272
+0.03(+0.69%)
Dec 04, 2023
4.270
4.460
4.270
4.350
533,421
+0.04(+0.93%)
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
.