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
)
4.390
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 (%)
Jan 29, 2010
7.651
7.837
7.642
7.727
543,565
+0.24(+3.25%)
Jan 28, 2010
7.524
7.534
7.290
7.484
330,513
-0.05(-0.66%)
Jan 27, 2010
7.357
7.556
7.240
7.533
370,389
+0.16(+2.20%)
Jan 26, 2010
7.488
7.502
7.294
7.371
517,382
-0.17(-2.27%)
Jan 25, 2010
7.524
7.583
7.443
7.542
287,943
+0.05(+0.66%)
Jan 22, 2010
7.448
7.678
7.448
7.493
319,679
-0.09(-1.19%)
Jan 21, 2010
7.718
7.759
7.506
7.583
576,511
-0.11(-1.47%)
Jan 20, 2010
7.727
7.766
7.569
7.696
405,364
-0.13(-1.67%)
Jan 19, 2010
7.790
7.858
7.678
7.827
387,848
+0.09(+1.23%)
Jan 15, 2010
7.867
7.732
7.732
7.732
739,754
-0.09(-1.21%)
Jan 14, 2010
7.858
7.998
7.768
7.827
295,708
-0.06(-0.80%)
Jan 13, 2010
7.723
7.939
7.673
7.890
534,913
-0.24(-3.00%)
Jan 12, 2010
8.232
8.273
8.102
8.133
407,004
-0.14(-1.64%)
Jan 11, 2010
8.232
8.309
8.210
8.269
445,650
+0.07(+0.83%)
Jan 08, 2010
8.228
8.278
8.183
8.201
299,011
-0.03(-0.38%)
Jan 07, 2010
8.196
8.255
8.147
8.232
275,396
+0.05(+0.66%)
Jan 06, 2010
8.260
8.449
8.156
8.178
589,269
-0.09(-1.04%)
Jan 05, 2010
8.079
8.431
8.061
8.264
897,306
+0.19(+2.35%)
Jan 04, 2010
7.939
8.084
7.908
8.075
504,744
+0.19(+2.40%)
Dec 31, 2009
7.890
7.885
7.885
7.885
414,324
+0.01(+0.17%)
Dec 30, 2009
7.768
7.876
7.700
7.872
412,814
+0.10(+1.28%)
Dec 29, 2009
7.732
7.822
7.714
7.772
364,822
+0.03(+0.41%)
Dec 28, 2009
7.574
7.750
7.574
7.741
570,703
+0.17(+2.26%)
Dec 24, 2009
7.624
7.673
7.565
7.569
346,396
-0.07(-0.89%)
Dec 23, 2009
7.605
7.651
7.443
7.637
383,288
+0.06(+0.77%)
Dec 22, 2009
7.353
7.605
7.344
7.578
544,248
+0.24(+3.26%)
Dec 21, 2009
7.218
7.344
7.199
7.339
462,850
+0.14(+2.01%)
Dec 18, 2009
7.213
7.213
7.069
7.195
853,942
+0.05(+0.69%)
Dec 17, 2009
7.073
7.181
6.997
7.145
547,582
+0.05(+0.70%)
Dec 16, 2009
7.132
7.199
7.051
7.096
352,583
+0.00(+0.00%)
Dec 15, 2009
7.231
7.231
7.055
7.096
449,583
-0.12(-1.63%)
Dec 14, 2009
7.263
7.338
7.181
7.213
362,065
-0.04(-0.56%)
Dec 11, 2009
7.150
7.308
7.096
7.254
777,819
+0.16(+2.29%)
Dec 10, 2009
7.209
7.272
7.024
7.091
468,809
-0.11(-1.57%)
Dec 09, 2009
7.353
7.392
7.141
7.204
356,117
-0.13(-1.78%)
Dec 08, 2009
7.186
7.353
7.051
7.335
558,258
+0.13(+1.75%)
Dec 07, 2009
7.245
7.362
7.127
7.209
919,279
-0.06(-0.81%)
Dec 04, 2009
7.218
7.344
7.163
7.267
448,742
+0.16(+2.29%)
Dec 03, 2009
7.145
7.267
7.096
7.105
334,024
-0.02(-0.25%)
Dec 02, 2009
7.046
7.177
7.019
7.123
268,535
+0.11(+1.54%)
Dec 01, 2009
6.924
7.087
6.915
7.015
733,024
+0.16(+2.30%)
Nov 30, 2009
6.780
6.857
6.703
6.857
434,994
+0.08(+1.20%)
Nov 27, 2009
6.595
6.884
6.577
6.775
288,874
-0.03(-0.40%)
Nov 25, 2009
6.699
6.848
6.658
6.803
394,896
+0.11(+1.62%)
Nov 24, 2009
6.518
6.694
6.500
6.694
509,519
+0.22(+3.34%)
Nov 23, 2009
6.406
6.600
6.406
6.478
224,409
+0.18(+2.79%)
Nov 20, 2009
6.185
6.374
6.185
6.302
344,629
+0.08(+1.23%)
Nov 19, 2009
6.338
6.347
6.180
6.225
355,496
-0.14(-2.27%)
Nov 18, 2009
6.360
6.424
6.257
6.369
275,207
-0.01(-0.14%)
Nov 17, 2009
6.406
6.433
6.342
6.378
218,279
-0.04(-0.56%)
Nov 16, 2009
6.261
6.473
6.261
6.415
274,471
+0.17(+2.75%)
Nov 13, 2009
6.185
6.347
6.117
6.243
336,232
+0.06(+1.02%)
Nov 12, 2009
6.270
6.351
6.166
6.180
257,222
-0.14(-2.14%)
Nov 11, 2009
6.442
6.473
6.234
6.315
656,634
-0.09(-1.41%)
Nov 10, 2009
6.369
6.424
6.351
6.406
285,278
+0.03(+0.50%)
Nov 09, 2009
6.428
6.509
6.324
6.374
505,808
-0.02(-0.28%)
Nov 06, 2009
6.347
6.455
6.320
6.392
376,884
+0.00(+0.07%)
Nov 05, 2009
6.171
6.541
6.171
6.388
488,843
+0.25(+4.12%)
Nov 04, 2009
6.270
6.369
6.130
6.135
347,943
-0.10(-1.59%)
Nov 03, 2009
6.243
6.248
6.117
6.234
466,708
+0.08(+1.25%)
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
.