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 (%)
Jul 31, 2008
6.252
6.406
6.248
6.297
238,018
-0.01(-0.21%)
Jul 30, 2008
6.243
6.424
6.243
6.311
228,545
+0.02(+0.36%)
Jul 29, 2008
6.288
6.406
6.248
6.288
226,111
+0.07(+1.16%)
Jul 28, 2008
6.288
6.306
6.203
6.216
150,083
-0.12(-1.85%)
Jul 25, 2008
6.333
6.406
6.212
6.333
190,329
+0.04(+0.65%)
Jul 24, 2008
6.293
6.392
6.270
6.293
318,056
-0.00(-0.07%)
Jul 23, 2008
6.261
6.419
6.157
6.297
275,034
+0.01(+0.22%)
Jul 22, 2008
6.216
6.306
6.076
6.284
280,643
+0.05(+0.80%)
Jul 21, 2008
6.072
6.392
6.072
6.234
316,043
-0.17(-2.68%)
Jul 18, 2008
6.157
6.428
5.954
6.406
445,641
+0.24(+3.95%)
Jul 17, 2008
6.126
6.176
5.914
6.162
305,376
-0.00(-0.07%)
Jul 16, 2008
6.067
6.180
6.013
6.166
307,016
+0.03(+0.44%)
Jul 15, 2008
6.000
6.311
5.991
6.139
483,970
+0.06(+0.96%)
Jul 14, 2008
6.203
6.248
6.004
6.081
620,347
-0.22(-3.44%)
Jul 11, 2008
6.234
6.297
6.031
6.297
389,023
-0.11(-1.69%)
Jul 10, 2008
6.243
6.456
6.225
6.406
424,617
+0.09(+1.43%)
Jul 09, 2008
6.428
6.428
6.315
6.315
401,078
-0.09(-1.34%)
Jul 08, 2008
6.194
6.406
6.126
6.401
690,665
+0.13(+2.01%)
Jul 07, 2008
6.333
6.342
6.117
6.275
962,172
-0.12(-1.90%)
Jul 04, 2008
6.572
6.609
6.392
6.397
228,395
+0.00(+0.00%)
Jul 03, 2008
6.572
6.609
6.392
6.397
228,395
-0.23(-3.54%)
Jul 02, 2008
6.649
6.748
6.536
6.631
401,207
-0.01(-0.14%)
Jul 01, 2008
6.613
6.712
6.446
6.640
362,774
-0.08(-1.14%)
Jun 30, 2008
6.622
6.897
6.591
6.717
302,306
+0.09(+1.29%)
Jun 27, 2008
6.888
6.888
6.628
6.631
1,020,304
-0.30(-4.30%)
Jun 26, 2008
6.969
7.055
6.866
6.929
230,485
-0.15(-2.10%)
Jun 25, 2008
6.960
7.186
6.951
7.078
276,925
+0.17(+2.48%)
Jun 24, 2008
6.852
7.046
6.803
6.906
303,447
-0.02(-0.26%)
Jun 23, 2008
6.942
7.046
6.866
6.924
191,329
-0.00(-0.07%)
Jun 20, 2008
7.060
7.114
6.884
6.929
433,766
-0.16(-2.23%)
Jun 19, 2008
6.839
7.163
6.816
7.087
338,070
+0.25(+3.63%)
Jun 18, 2008
6.969
6.983
6.803
6.839
216,676
-0.14(-2.07%)
Jun 17, 2008
6.992
7.209
6.884
6.983
434,400
+0.00(+0.00%)
Jun 16, 2008
6.843
7.006
6.771
6.983
264,797
+0.14(+1.98%)
Jun 13, 2008
6.748
6.848
6.685
6.848
263,230
+0.18(+2.64%)
Jun 12, 2008
6.717
6.857
6.667
6.672
275,074
+0.03(+0.41%)
Jun 11, 2008
6.793
6.848
6.645
6.645
269,973
-0.15(-2.26%)
Jun 10, 2008
6.839
6.884
6.771
6.798
332,118
-0.12(-1.76%)
Jun 09, 2008
6.933
7.028
6.893
6.920
397,505
-0.01(-0.13%)
Jun 06, 2008
6.942
7.001
6.812
6.929
366,478
-0.03(-0.39%)
Jun 05, 2008
6.812
7.010
6.789
6.956
481,175
+0.14(+2.05%)
Jun 04, 2008
6.933
7.042
6.789
6.816
448,492
-0.15(-2.20%)
Jun 03, 2008
6.920
6.992
6.735
6.969
438,831
+0.06(+0.91%)
Jun 02, 2008
6.735
6.924
6.721
6.906
565,990
+0.14(+2.07%)
May 30, 2008
6.969
6.969
6.748
6.766
491,341
-0.10(-1.45%)
May 29, 2008
6.843
7.028
6.825
6.866
663,021
-0.01(-0.20%)
May 28, 2008
6.762
6.906
6.654
6.879
551,865
+0.14(+2.14%)
May 27, 2008
6.460
6.753
6.392
6.735
846,758
+0.52(+8.42%)
May 26, 2008
6.279
6.303
6.058
6.212
328,400
+0.00(+0.00%)
May 23, 2008
6.279
6.303
6.058
6.212
328,400
-0.11(-1.71%)
May 22, 2008
6.221
6.320
6.205
6.320
276,289
+0.13(+2.04%)
May 21, 2008
6.212
6.315
6.135
6.194
331,672
-0.01(-0.22%)
May 20, 2008
6.135
6.221
6.121
6.207
369,416
+0.03(+0.44%)
May 19, 2008
6.166
6.225
6.139
6.180
370,781
-0.01(-0.22%)
May 16, 2008
6.315
6.315
6.166
6.194
422,604
-0.09(-1.51%)
May 15, 2008
6.351
6.369
6.275
6.288
520,439
-0.08(-1.27%)
May 14, 2008
6.523
6.559
6.342
6.369
320,823
-0.13(-2.01%)
May 13, 2008
6.446
6.523
6.338
6.500
252,613
+0.06(+0.91%)
May 12, 2008
6.338
6.487
6.315
6.442
179,813
+0.11(+1.78%)
May 09, 2008
6.397
6.428
6.297
6.329
284,327
-0.17(-2.57%)
May 08, 2008
6.455
6.496
6.284
6.496
301,736
+0.10(+1.62%)
May 07, 2008
6.473
6.491
6.311
6.392
237,333
-0.02(-0.28%)
May 06, 2008
6.324
6.446
6.275
6.410
276,413
+0.02(+0.28%)
May 05, 2008
6.595
6.595
6.248
6.392
377,687
-0.24(-3.67%)
May 02, 2008
6.649
6.717
6.563
6.636
295,187
-0.00(-0.07%)
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
.