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
)
4.400
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2008
4.331
4.646
4.182
4.646
471,465
+0.27(+6.08%)
Oct 30, 2008
4.385
4.385
4.096
4.380
402,934
+0.12(+2.75%)
Oct 29, 2008
4.421
4.479
4.245
4.263
270,902
-0.13(-2.88%)
Oct 28, 2008
4.195
4.466
4.069
4.389
256,012
+0.30(+7.28%)
Oct 27, 2008
4.137
4.308
4.091
4.091
242,928
-0.18(-4.32%)
Oct 24, 2008
4.335
4.466
4.240
4.276
222,711
-0.29(-6.42%)
Oct 23, 2008
4.624
4.705
4.403
4.570
279,144
-0.06(-1.36%)
Oct 22, 2008
4.705
4.795
4.606
4.633
225,663
-0.12(-2.47%)
Oct 21, 2008
4.773
5.097
4.682
4.750
175,942
-0.13(-2.68%)
Oct 20, 2008
4.687
4.903
4.651
4.881
274,358
+0.24(+5.25%)
Oct 17, 2008
4.858
5.436
4.624
4.637
398,219
-0.35(-7.05%)
Oct 16, 2008
4.655
4.989
4.520
4.989
389,899
+0.36(+7.80%)
Oct 15, 2008
5.016
5.111
4.628
4.628
322,410
-0.42(-8.31%)
Oct 14, 2008
5.345
5.377
4.935
5.048
330,861
-0.16(-3.12%)
Oct 13, 2008
4.849
5.210
4.709
5.210
469,660
+0.63(+13.68%)
Oct 10, 2008
4.524
4.633
3.722
4.583
777,296
-0.36(-7.30%)
Oct 09, 2008
5.318
5.494
4.944
4.944
483,491
-0.27(-5.11%)
Oct 08, 2008
5.413
5.485
5.188
5.210
467,353
-0.28(-5.02%)
Oct 07, 2008
5.724
5.855
5.481
5.485
409,349
-0.17(-3.03%)
Oct 06, 2008
6.130
6.203
5.391
5.657
835,968
-0.51(-8.27%)
Oct 03, 2008
6.618
6.645
6.135
6.166
464,460
-0.36(-5.53%)
Oct 02, 2008
6.613
6.848
6.514
6.527
207,798
-0.08(-1.23%)
Oct 01, 2008
6.798
6.866
6.604
6.609
167,106
-0.19(-2.85%)
Sep 30, 2008
6.721
6.929
6.676
6.803
329,304
+0.15(+2.24%)
Sep 29, 2008
6.766
6.951
6.631
6.654
510,616
-0.22(-3.15%)
Sep 26, 2008
6.703
6.965
6.640
6.870
218,004
+0.03(+0.46%)
Sep 25, 2008
6.789
6.969
6.672
6.839
203,398
+0.10(+1.47%)
Sep 24, 2008
6.798
6.848
6.676
6.739
163,357
-0.04(-0.53%)
Sep 23, 2008
6.784
6.920
6.735
6.775
218,496
+0.01(+0.13%)
Sep 22, 2008
6.929
7.114
6.690
6.766
233,025
-0.23(-3.35%)
Sep 19, 2008
7.209
7.209
6.640
7.001
1,118,297
+0.15(+2.24%)
Sep 18, 2008
6.591
6.848
6.315
6.848
566,194
+0.36(+5.56%)
Sep 17, 2008
6.730
6.775
6.482
6.487
206,900
-0.32(-4.77%)
Sep 16, 2008
6.654
6.812
6.514
6.812
329,415
+0.14(+2.03%)
Sep 15, 2008
6.857
6.965
6.676
6.676
203,644
-0.28(-4.08%)
Sep 12, 2008
6.893
6.974
6.839
6.960
204,109
+0.04(+0.52%)
Sep 11, 2008
6.987
7.177
6.857
6.924
237,430
-0.09(-1.22%)
Sep 10, 2008
7.082
7.163
6.978
7.010
310,747
+0.01(+0.13%)
Sep 09, 2008
7.087
7.190
7.001
7.001
283,766
-0.09(-1.21%)
Sep 08, 2008
7.046
7.177
6.965
7.087
309,765
+0.14(+2.01%)
Sep 05, 2008
6.965
6.969
6.834
6.947
316,285
-0.05(-0.71%)
Sep 04, 2008
7.060
7.100
6.798
6.996
347,482
-0.10(-1.46%)
Sep 03, 2008
6.960
7.172
6.911
7.100
364,572
+0.15(+2.21%)
Sep 02, 2008
6.893
6.992
6.876
6.947
291,907
+0.13(+1.92%)
Aug 29, 2008
6.956
6.956
6.694
6.816
248,836
-0.16(-2.26%)
Aug 28, 2008
6.875
6.985
6.798
6.974
248,450
+0.09(+1.31%)
Aug 27, 2008
6.843
6.897
6.789
6.884
259,650
+0.04(+0.53%)
Aug 26, 2008
6.739
6.902
6.694
6.848
215,171
+0.09(+1.34%)
Aug 25, 2008
6.875
6.902
6.721
6.757
222,531
-0.13(-1.90%)
Aug 22, 2008
6.766
6.906
6.748
6.888
161,899
+0.17(+2.55%)
Aug 21, 2008
6.816
6.861
6.699
6.717
245,819
-0.15(-2.23%)
Aug 20, 2008
6.793
6.902
6.726
6.870
207,310
+0.12(+1.80%)
Aug 19, 2008
6.807
6.821
6.681
6.748
207,867
-0.10(-1.45%)
Aug 18, 2008
6.852
6.924
6.690
6.848
214,406
-0.00(-0.07%)
Aug 15, 2008
6.951
6.951
6.658
6.852
492,225
-0.02(-0.26%)
Aug 14, 2008
6.789
6.947
6.676
6.870
432,061
+0.05(+0.73%)
Aug 13, 2008
6.762
6.843
6.654
6.821
518,473
-0.13(-1.82%)
Aug 12, 2008
6.721
6.992
6.649
6.947
951,259
+0.28(+4.12%)
Aug 11, 2008
6.911
6.911
6.577
6.672
891,263
-0.25(-3.65%)
Aug 08, 2008
6.469
6.942
6.424
6.924
705,808
+0.48(+7.49%)
Aug 07, 2008
6.230
6.536
6.189
6.442
1,029,734
+0.28(+4.46%)
Aug 06, 2008
6.157
6.185
6.112
6.166
271,000
-0.02(-0.29%)
Aug 05, 2008
6.225
6.243
6.139
6.185
448,122
-0.03(-0.51%)
Aug 04, 2008
6.315
6.320
6.203
6.216
227,091
-0.09(-1.43%)
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
.