CNSL: Historical Prices for Consolidated Communications Hol

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	16.46	16.50	16.30	16.48	128,800	16.48
8-Feb-10	16.41	16.54	16.15	16.27	131,400	16.27
5-Feb-10	16.55	16.58	16.01	16.47	155,200	16.47
4-Feb-10	16.86	16.95	16.45	16.60	141,500	16.60
3-Feb-10	16.85	17.04	16.79	16.94	124,100	16.94
2-Feb-10	16.93	17.09	16.75	16.86	136,200	16.86
1-Feb-10	17.29	17.33	16.83	16.89	121,000	16.89
29-Jan-10	16.96	17.37	16.94	17.13	245,200	17.13
28-Jan-10	16.68	16.70	16.16	16.59	149,100	16.59
27-Jan-10	16.31	16.75	16.05	16.70	167,100	16.70
26-Jan-10	16.60	16.63	16.17	16.34	233,400	16.34
25-Jan-10	16.68	16.81	16.50	16.72	129,900	16.72
22-Jan-10	16.51	17.02	16.51	16.61	144,200	16.61
21-Jan-10	17.11	17.20	16.64	16.81	260,100	16.81
20-Jan-10	17.13	17.22	16.78	17.06	182,900	17.06
19-Jan-10	17.27	17.42	17.02	17.35	175,000	17.35
15-Jan-10	17.44	17.49	16.73	17.14	333,700	17.14
14-Jan-10	17.42	17.73	17.22	17.35	133,400	17.35
13-Jan-10	17.12	17.60	17.01	17.49	241,300	17.49
13-Jan-10	$ 0.387 Dividend
12-Jan-10	18.25	18.34	17.96	18.03	183,600	17.64
11-Jan-10	18.25	18.42	18.20	18.33	201,100	17.94
8-Jan-10	18.24	18.35	18.14	18.18	134,900	17.79
7-Jan-10	18.17	18.30	18.06	18.25	124,300	17.86
6-Jan-10	18.31	18.73	18.08	18.13	265,900	17.74
5-Jan-10	17.91	18.69	17.87	18.32	404,800	17.93
4-Jan-10	17.60	17.92	17.53	17.90	227,700	17.52
31-Dec-09	17.49	17.60	17.43	17.48	186,900	17.10
30-Dec-09	17.22	17.46	17.07	17.45	186,300	17.08
29-Dec-09	17.14	17.34	17.10	17.23	164,600	16.86
28-Dec-09	16.79	17.18	16.79	17.16	257,500	16.79
24-Dec-09	16.90	17.01	16.77	16.78	156,300	16.42
23-Dec-09	16.86	16.96	16.50	16.93	172,900	16.57
22-Dec-09	16.30	16.86	16.28	16.80	245,600	16.44
21-Dec-09	16.00	16.28	15.96	16.27	208,800	15.92
18-Dec-09	15.99	15.99	15.67	15.95	385,300	15.61
17-Dec-09	15.68	15.92	15.51	15.84	247,100	15.50
16-Dec-09	15.81	15.96	15.63	15.73	159,100	15.39
15-Dec-09	16.03	16.03	15.64	15.73	202,900	15.39
14-Dec-09	16.20	16.27	15.92	15.99	163,400	15.65
11-Dec-09	15.85	16.20	15.73	16.08	350,900	15.73
10-Dec-09	15.98	16.12	15.57	15.72	211,400	15.38
9-Dec-09	16.30	16.39	15.83	15.97	160,700	15.63
8-Dec-09	15.93	16.30	15.63	16.26	251,900	15.91
7-Dec-09	16.06	16.32	15.80	15.98	414,700	15.64
4-Dec-09	16.00	16.28	15.88	16.11	202,500	15.76
3-Dec-09	15.84	16.11	15.73	15.75	150,700	15.41
2-Dec-09	15.62	15.91	15.56	15.79	121,200	15.45
1-Dec-09	15.35	15.71	15.33	15.55	330,700	15.22
30-Nov-09	15.03	15.20	14.86	15.20	196,100	14.87
27-Nov-09	14.62	15.26	14.58	15.02	128,700	14.70
25-Nov-09	14.85	15.18	14.76	15.08	178,200	14.76
24-Nov-09	14.45	14.84	14.41	14.84	229,900	14.52
23-Nov-09	14.20	14.63	14.20	14.36	101,300	14.05
20-Nov-09	13.71	14.13	13.71	13.97	155,500	13.67
19-Nov-09	14.05	14.07	13.70	13.80	160,400	13.50
18-Nov-09	14.10	14.24	13.87	14.12	124,200	13.82
17-Nov-09	14.20	14.26	14.06	14.14	98,500	13.84
16-Nov-09	13.88	14.35	13.88	14.22	123,900	13.91
13-Nov-09	13.71	14.07	13.56	13.84	151,700	13.54
12-Nov-09	13.90	14.08	13.67	13.70	116,100	13.41
11-Nov-09	14.28	14.35	13.82	14.00	296,300	13.70
10-Nov-09	14.12	14.24	14.08	14.20	128,700	13.90
9-Nov-09	14.25	14.43	14.02	14.13	228,200	13.83
6-Nov-09	14.07	14.31	14.01	14.17	170,100	13.87
5-Nov-09	13.68	14.50	13.68	14.16	220,600	13.86
4-Nov-09	13.90	14.12	13.59	13.60	157,000	13.31
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions