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 (%)
Aug 31, 2009
6.261
6.374
6.135
6.360
476,960
+0.13(+2.03%)
Aug 28, 2009
6.451
6.451
6.139
6.234
355,864
-0.16(-2.54%)
Aug 27, 2009
6.460
6.460
6.252
6.397
153,131
-0.06(-0.98%)
Aug 26, 2009
6.496
6.500
6.333
6.460
331,796
-0.00(-0.07%)
Aug 25, 2009
6.487
6.536
6.406
6.464
465,894
-0.02(-0.35%)
Aug 24, 2009
6.469
6.536
6.455
6.487
383,852
+0.01(+0.21%)
Aug 21, 2009
6.392
6.509
6.342
6.473
319,812
+0.14(+2.21%)
Aug 20, 2009
6.261
6.347
6.261
6.333
127,400
+0.04(+0.65%)
Aug 19, 2009
6.162
6.315
6.157
6.293
207,612
+0.06(+1.01%)
Aug 18, 2009
6.311
6.324
6.216
6.230
177,175
-0.07(-1.07%)
Aug 17, 2009
6.194
6.329
6.148
6.297
193,038
+0.02(+0.36%)
Aug 14, 2009
6.261
6.311
6.194
6.275
277,845
+0.04(+0.58%)
Aug 13, 2009
6.284
6.284
6.144
6.239
196,922
+0.01(+0.14%)
Aug 12, 2009
6.126
6.320
6.126
6.230
359,083
+0.10(+1.62%)
Aug 11, 2009
6.248
6.248
6.099
6.130
268,577
-0.13(-2.09%)
Aug 10, 2009
6.230
6.374
6.157
6.261
326,505
-0.04(-0.57%)
Aug 07, 2009
5.968
6.311
5.776
6.297
510,171
+0.44(+7.47%)
Aug 06, 2009
5.706
5.878
5.467
5.860
579,309
+0.19(+3.34%)
Aug 05, 2009
5.711
5.900
5.589
5.670
448,796
-0.24(-4.12%)
Aug 04, 2009
5.869
6.021
5.779
5.914
227,574
+0.07(+1.24%)
Aug 03, 2009
5.792
5.918
5.670
5.842
337,103
+0.14(+2.53%)
Jul 31, 2009
5.670
5.751
5.670
5.697
212,538
+0.06(+1.04%)
Jul 30, 2009
5.553
5.715
5.521
5.639
330,479
+0.14(+2.46%)
Jul 29, 2009
5.490
5.558
5.431
5.503
283,425
+0.04(+0.74%)
Jul 28, 2009
5.355
5.499
5.341
5.463
370,788
+0.13(+2.45%)
Jul 27, 2009
5.299
5.332
5.192
5.332
310,195
+0.06(+1.20%)
Jul 24, 2009
5.152
5.269
5.097
5.269
332,862
+0.06(+1.13%)
Jul 23, 2009
5.075
5.210
5.025
5.210
337,105
+0.11(+2.12%)
Jul 22, 2009
4.998
5.124
4.979
5.102
308,406
+0.06(+1.25%)
Jul 21, 2009
5.152
5.152
4.994
5.039
259,805
-0.09(-1.76%)
Jul 20, 2009
5.152
5.152
5.070
5.129
236,697
+0.00(+0.00%)
Jul 17, 2009
5.165
5.188
5.088
5.129
323,510
-0.06(-1.22%)
Jul 16, 2009
5.161
5.206
5.075
5.192
414,067
-0.04(-0.78%)
Jul 15, 2009
5.142
5.237
5.120
5.233
385,009
+0.11(+2.20%)
Jul 14, 2009
5.075
5.120
4.989
5.120
271,170
+0.04(+0.71%)
Jul 13, 2009
4.949
5.093
4.890
5.084
383,071
-0.18(-3.51%)
Jul 10, 2009
5.233
5.282
5.165
5.269
492,990
+0.05(+0.95%)
Jul 09, 2009
5.129
5.251
5.034
5.219
497,335
+0.14(+2.84%)
Jul 08, 2009
5.106
5.233
4.962
5.075
622,295
+0.02(+0.36%)
Jul 07, 2009
5.174
5.236
5.052
5.057
446,574
-0.13(-2.52%)
Jul 06, 2009
5.097
5.242
5.097
5.188
313,920
+0.09(+1.86%)
Jul 02, 2009
5.142
5.170
5.061
5.093
377,166
-0.08(-1.48%)
Jul 01, 2009
5.305
5.323
5.165
5.170
430,252
-0.11(-2.13%)
Jun 30, 2009
5.336
5.355
5.269
5.282
270,654
+0.02(+0.34%)
Jun 29, 2009
5.377
5.377
5.233
5.264
295,374
-0.13(-2.34%)
Jun 26, 2009
5.273
5.404
5.215
5.391
765,615
+0.10(+1.88%)
Jun 25, 2009
5.142
5.300
5.102
5.291
236,559
+0.11(+2.18%)
Jun 24, 2009
5.228
5.282
5.138
5.179
253,901
-0.02(-0.35%)
Jun 23, 2009
5.323
5.327
5.115
5.197
294,092
-0.10(-1.87%)
Jun 22, 2009
5.318
5.373
5.251
5.296
296,841
-0.04(-0.68%)
Jun 19, 2009
5.413
5.449
5.305
5.332
500,115
-0.01(-0.25%)
Jun 18, 2009
5.246
5.368
5.233
5.345
265,347
+0.09(+1.80%)
Jun 17, 2009
5.097
5.296
5.093
5.251
359,371
+0.17(+3.28%)
Jun 16, 2009
5.138
5.138
5.066
5.084
356,319
+0.03(+0.63%)
Jun 15, 2009
5.102
5.111
4.962
5.052
176,494
-0.09(-1.75%)
Jun 12, 2009
5.075
5.147
4.967
5.142
250,855
+0.08(+1.51%)
Jun 11, 2009
5.043
5.179
4.998
5.066
379,821
+0.09(+1.91%)
Jun 10, 2009
4.818
4.998
4.624
4.971
851,114
+0.21(+4.36%)
Jun 09, 2009
4.885
4.962
4.746
4.764
595,640
-0.07(-1.49%)
Jun 08, 2009
4.944
4.958
4.737
4.836
809,189
-0.03(-0.56%)
Jun 05, 2009
4.894
5.097
4.791
4.863
658,538
+0.11(+2.28%)
Jun 04, 2009
4.786
4.831
4.688
4.755
191,405
+0.01(+0.29%)
Jun 03, 2009
4.601
4.804
4.601
4.741
452,717
+0.12(+2.64%)
Jun 02, 2009
4.709
4.813
4.511
4.619
666,231
-0.10(-2.10%)
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
.