Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Consolidated Communications Holdings Inc
(NQ:
CNSL
)
4.400
+0.010 (+0.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 30, 2010
8.046
8.229
8.046
8.215
372,042
+0.08(+1.04%)
Jul 29, 2010
8.248
8.248
8.036
8.131
328,560
-0.04(-0.52%)
Jul 28, 2010
8.225
8.262
8.140
8.173
221,135
-0.06(-0.74%)
Jul 27, 2010
8.196
8.272
8.168
8.234
408,670
+0.07(+0.86%)
Jul 26, 2010
8.116
8.177
8.098
8.163
455,476
-0.01(-0.12%)
Jul 23, 2010
8.107
8.206
8.022
8.173
272,432
+0.06(+0.70%)
Jul 22, 2010
8.060
8.172
8.027
8.116
441,835
+0.14(+1.77%)
Jul 21, 2010
8.083
8.119
7.961
7.975
193,957
-0.06(-0.70%)
Jul 20, 2010
7.867
8.036
7.844
8.032
217,189
+0.10(+1.31%)
Jul 19, 2010
7.952
7.966
7.815
7.928
238,588
+0.02(+0.24%)
Jul 16, 2010
8.116
8.163
7.895
7.909
417,384
-0.20(-2.49%)
Jul 15, 2010
8.347
8.347
8.088
8.112
388,981
-0.20(-2.43%)
Jul 14, 2010
8.319
8.455
8.272
8.314
402,440
-0.00(-0.06%)
Jul 13, 2010
8.267
8.338
8.187
8.319
492,767
+0.07(+0.84%)
Jul 12, 2010
8.277
8.318
8.217
8.249
536,241
-0.07(-0.83%)
Jul 09, 2010
8.208
8.323
8.157
8.318
565,310
+0.12(+1.52%)
Jul 08, 2010
8.093
8.217
8.051
8.194
503,304
+0.19(+2.36%)
Jul 07, 2010
7.817
8.010
7.784
8.005
443,649
+0.27(+3.51%)
Jul 06, 2010
7.877
7.955
7.706
7.734
379,652
-0.06(-0.77%)
Jul 02, 2010
7.863
7.881
7.729
7.794
231,856
-0.04(-0.53%)
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
.