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 (%)
Sep 30, 2021
9.300
9.310
9.020
9.190
191,750
-0.12(-1.29%)
Sep 29, 2021
9.310
9.470
9.087
9.310
285,596
+0.05(+0.54%)
Sep 28, 2021
9.220
9.460
9.130
9.260
427,283
+0.03(+0.33%)
Sep 27, 2021
9.120
9.335
9.080
9.230
292,977
+0.19(+2.10%)
Sep 24, 2021
9.010
9.240
8.940
9.040
339,340
+0.00(+0.00%)
Sep 23, 2021
8.930
9.170
8.790
9.040
320,763
+0.21(+2.38%)
Sep 22, 2021
8.790
8.980
8.750
8.830
172,510
+0.06(+0.68%)
Sep 21, 2021
9.060
9.080
8.730
8.770
210,338
-0.23(-2.56%)
Sep 20, 2021
9.170
9.200
8.860
9.000
337,271
-0.22(-2.39%)
Sep 17, 2021
8.890
9.260
8.820
9.220
1,235,126
+0.34(+3.83%)
Sep 16, 2021
8.840
8.920
8.570
8.880
403,667
+0.05(+0.57%)
Sep 15, 2021
9.140
9.150
8.650
8.830
437,335
-0.32(-3.50%)
Sep 14, 2021
9.350
9.350
9.100
9.150
355,437
-0.17(-1.82%)
Sep 13, 2021
9.090
9.350
8.960
9.320
318,121
+0.29(+3.21%)
Sep 10, 2021
9.150
9.200
8.670
9.030
423,676
-0.08(-0.88%)
Sep 09, 2021
9.350
9.350
9.110
9.110
321,204
-0.22(-2.36%)
Sep 08, 2021
9.560
9.555
9.220
9.330
299,393
-0.02(-0.21%)
Sep 07, 2021
9.100
9.370
9.000
9.350
441,350
+0.22(+2.41%)
Sep 03, 2021
9.420
9.470
9.060
9.130
435,469
-0.32(-3.39%)
Sep 02, 2021
9.200
9.515
9.200
9.450
307,242
+0.23(+2.49%)
Sep 01, 2021
9.310
9.370
9.180
9.220
230,572
-0.05(-0.54%)
Aug 31, 2021
9.270
9.465
9.200
9.270
537,726
-0.03(-0.32%)
Aug 30, 2021
9.310
9.340
9.130
9.300
257,493
-0.01(-0.11%)
Aug 27, 2021
9.290
9.390
9.250
9.310
470,519
+0.03(+0.32%)
Aug 26, 2021
9.340
9.470
9.280
9.280
477,035
-0.11(-1.17%)
Aug 25, 2021
9.310
9.470
9.290
9.390
285,642
+0.10(+1.08%)
Aug 24, 2021
9.310
9.380
9.250
9.290
243,389
+0.01(+0.11%)
Aug 23, 2021
9.430
9.540
9.250
9.280
459,978
-0.06(-0.64%)
Aug 20, 2021
8.950
9.430
8.920
9.340
426,304
+0.32(+3.55%)
Aug 19, 2021
8.860
9.100
8.850
9.020
589,087
+0.08(+0.89%)
Aug 18, 2021
8.910
9.120
8.910
8.940
370,630
+0.00(+0.00%)
Aug 17, 2021
8.780
9.010
8.750
8.940
348,329
+0.05(+0.56%)
Aug 16, 2021
8.940
9.030
8.830
8.890
245,773
-0.11(-1.22%)
Aug 13, 2021
8.970
9.120
8.920
9.000
175,609
+0.02(+0.22%)
Aug 12, 2021
9.110
9.145
8.955
8.980
346,546
-0.12(-1.32%)
Aug 11, 2021
9.250
9.250
8.890
9.100
352,345
+0.10(+1.11%)
Aug 10, 2021
8.780
9.030
8.780
9.000
377,006
+0.17(+1.93%)
Aug 09, 2021
8.575
8.865
8.520
8.830
266,823
+0.22(+2.56%)
Aug 06, 2021
8.230
8.780
8.230
8.610
293,767
+0.23(+2.74%)
Aug 05, 2021
8.420
8.640
8.310
8.380
434,646
+0.02(+0.24%)
Aug 04, 2021
8.480
8.530
8.210
8.360
346,596
-0.19(-2.22%)
Aug 03, 2021
8.020
8.570
7.950
8.550
535,821
+0.61(+7.68%)
Aug 02, 2021
7.870
8.120
7.800
7.940
566,654
+0.25(+3.25%)
Jul 30, 2021
7.870
8.020
7.490
7.690
603,853
-0.19(-2.41%)
Jul 29, 2021
8.660
8.660
7.640
7.880
842,747
-0.99(-11.16%)
Jul 28, 2021
8.860
8.960
8.785
8.870
295,642
+0.01(+0.11%)
Jul 27, 2021
8.920
9.000
8.820
8.860
275,311
-0.09(-1.01%)
Jul 26, 2021
8.810
8.960
8.810
8.950
214,224
+0.21(+2.40%)
Jul 23, 2021
8.700
8.760
8.570
8.740
188,239
+0.07(+0.81%)
Jul 22, 2021
8.780
8.790
8.550
8.670
221,718
-0.14(-1.59%)
Jul 21, 2021
8.820
9.030
8.775
8.810
273,946
+0.02(+0.23%)
Jul 20, 2021
8.610
8.960
8.580
8.790
339,613
+0.25(+2.93%)
Jul 19, 2021
8.550
8.670
8.400
8.540
330,290
-0.05(-0.58%)
Jul 16, 2021
8.690
8.765
8.555
8.590
259,938
-0.01(-0.12%)
Jul 15, 2021
8.280
8.630
8.240
8.600
374,704
+0.05(+0.58%)
Jul 14, 2021
8.600
8.810
8.520
8.550
459,893
-0.06(-0.70%)
Jul 13, 2021
8.680
8.750
8.605
8.610
358,226
-0.13(-1.49%)
Jul 12, 2021
8.710
8.803
8.690
8.740
315,648
+0.00(+0.00%)
Jul 09, 2021
8.600
8.780
8.590
8.740
211,280
+0.21(+2.46%)
Jul 08, 2021
8.650
8.790
8.460
8.530
344,558
-0.11(-1.27%)
Jul 07, 2021
8.720
8.850
8.600
8.640
431,570
-0.09(-1.03%)
Jul 06, 2021
8.850
8.870
8.720
8.730
355,500
-0.15(-1.69%)
Jul 02, 2021
8.900
8.950
8.770
8.880
431,717
+0.00(+0.00%)
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
.