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 (%)
May 31, 2022
6.370
6.880
6.270
6.620
788,114
+0.20(+3.12%)
May 27, 2022
6.400
6.460
6.340
6.420
481,944
+0.09(+1.42%)
May 26, 2022
6.370
6.550
6.285
6.330
279,948
+0.04(+0.64%)
May 25, 2022
6.320
6.450
6.210
6.290
351,937
+0.03(+0.48%)
May 24, 2022
6.110
6.320
5.885
6.260
440,391
+0.16(+2.62%)
May 23, 2022
6.340
6.340
6.060
6.100
332,978
-0.13(-2.09%)
May 20, 2022
6.250
6.380
6.130
6.230
271,190
+0.07(+1.14%)
May 19, 2022
6.160
6.270
6.110
6.160
353,204
-0.06(-0.96%)
May 18, 2022
6.310
6.430
6.195
6.220
506,206
-0.09(-1.43%)
May 17, 2022
6.200
6.330
6.185
6.310
371,274
+0.15(+2.44%)
May 16, 2022
6.140
6.320
6.110
6.160
340,520
+0.07(+1.15%)
May 13, 2022
6.040
6.120
6.000
6.090
554,473
+0.12(+2.01%)
May 12, 2022
5.720
5.990
5.710
5.970
229,535
+0.21(+3.65%)
May 11, 2022
5.920
6.040
5.710
5.760
316,268
-0.17(-2.87%)
May 10, 2022
6.030
6.160
5.760
5.930
340,523
-0.09(-1.50%)
May 09, 2022
5.970
6.130
5.930
6.020
319,731
-0.05(-0.82%)
May 06, 2022
6.150
6.340
5.990
6.070
455,893
-0.16(-2.57%)
May 05, 2022
6.280
6.590
6.070
6.230
491,037
-0.14(-2.20%)
May 04, 2022
6.290
6.410
6.130
6.370
402,191
+0.16(+2.58%)
May 03, 2022
5.860
6.300
5.860
6.210
513,712
+0.32(+5.43%)
May 02, 2022
5.950
6.030
5.830
5.890
585,531
-0.06(-1.01%)
Apr 29, 2022
6.080
6.180
5.900
5.950
643,263
-0.18(-2.94%)
Apr 28, 2022
6.120
6.220
5.975
6.130
320,420
+0.08(+1.32%)
Apr 27, 2022
6.060
6.190
5.950
6.050
313,693
+0.00(+0.00%)
Apr 26, 2022
5.990
6.080
5.940
6.050
353,245
-0.01(-0.17%)
Apr 25, 2022
6.030
6.170
5.950
6.060
260,935
-0.05(-0.82%)
Apr 22, 2022
6.120
6.170
6.020
6.110
263,253
-0.09(-1.45%)
Apr 21, 2022
6.500
6.520
6.130
6.200
238,042
-0.18(-2.82%)
Apr 20, 2022
6.430
6.500
6.290
6.380
332,115
+0.02(+0.31%)
Apr 19, 2022
6.230
6.450
6.230
6.360
293,574
+0.10(+1.60%)
Apr 18, 2022
6.320
6.370
6.240
6.260
228,413
-0.11(-1.73%)
Apr 14, 2022
6.540
6.600
6.350
6.370
263,453
-0.12(-1.85%)
Apr 13, 2022
6.100
6.540
6.070
6.490
706,067
+0.28(+4.51%)
Apr 12, 2022
6.150
6.360
6.070
6.210
353,613
+0.11(+1.80%)
Apr 11, 2022
6.100
6.170
6.000
6.100
360,071
+0.00(+0.00%)
Apr 08, 2022
6.040
6.190
5.960
6.100
468,377
+0.07(+1.16%)
Apr 07, 2022
6.070
6.070
5.885
6.030
344,429
-0.04(-0.66%)
Apr 06, 2022
6.010
6.180
5.925
6.070
373,334
+0.01(+0.17%)
Apr 05, 2022
5.990
6.170
5.960
6.060
514,836
+0.03(+0.50%)
Apr 04, 2022
6.060
6.074
5.900
6.030
192,712
-0.01(-0.17%)
Apr 01, 2022
5.940
6.090
5.935
6.040
360,976
+0.14(+2.37%)
Mar 31, 2022
6.030
6.120
5.775
5.900
486,855
-0.12(-1.99%)
Mar 30, 2022
5.910
6.040
5.900
6.020
484,000
+0.09(+1.52%)
Mar 29, 2022
5.900
5.982
5.830
5.930
892,643
+0.09(+1.54%)
Mar 28, 2022
5.790
5.870
5.690
5.840
232,994
+0.03(+0.52%)
Mar 25, 2022
5.770
5.820
5.600
5.810
310,864
+0.06(+1.04%)
Mar 24, 2022
5.740
5.770
5.640
5.750
221,356
+0.05(+0.88%)
Mar 23, 2022
5.600
5.750
5.550
5.700
341,949
+0.10(+1.79%)
Mar 22, 2022
5.560
5.669
5.460
5.600
754,578
+0.09(+1.63%)
Mar 21, 2022
5.570
5.650
5.440
5.510
407,393
-0.02(-0.36%)
Mar 18, 2022
5.440
5.670
5.410
5.530
924,921
-0.01(-0.18%)
Mar 17, 2022
5.430
5.720
5.340
5.540
578,198
+0.08(+1.47%)
Mar 16, 2022
5.430
5.520
5.360
5.460
418,398
+0.07(+1.30%)
Mar 15, 2022
5.290
5.440
5.230
5.390
248,820
+0.10(+1.89%)
Mar 14, 2022
5.580
5.580
5.240
5.290
382,712
-0.26(-4.68%)
Mar 11, 2022
5.630
5.760
5.530
5.550
491,553
-0.05(-0.89%)
Mar 10, 2022
5.500
5.605
5.340
5.600
438,357
-0.03(-0.53%)
Mar 09, 2022
5.510
5.800
5.440
5.630
884,071
+0.25(+4.65%)
Mar 08, 2022
4.870
5.630
4.870
5.380
1,083,659
+0.67(+14.23%)
Mar 07, 2022
5.090
5.105
4.645
4.710
991,897
-0.49(-9.42%)
Mar 04, 2022
5.500
5.500
4.515
5.200
1,915,607
-0.56(-9.72%)
Mar 03, 2022
7.330
7.330
5.640
5.760
1,513,882
-1.58(-21.53%)
Mar 02, 2022
7.250
7.450
7.240
7.340
418,316
+0.11(+1.52%)
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
.