CNSL: Historical Prices for Consolidated Communications Hol

Date	Open	High	Low	Close	Volume	Adj Close*
21-Dec-09	16.00	16.28	15.96	16.27	208,800	16.27
18-Dec-09	15.99	15.99	15.67	15.95	385,300	15.95
17-Dec-09	15.68	15.92	15.51	15.84	247,100	15.84
16-Dec-09	15.81	15.96	15.63	15.73	159,100	15.73
15-Dec-09	16.03	16.03	15.64	15.73	202,900	15.73
14-Dec-09	16.20	16.27	15.92	15.99	163,400	15.99
11-Dec-09	15.85	16.20	15.73	16.08	350,900	16.08
10-Dec-09	15.98	16.12	15.57	15.72	211,400	15.72
9-Dec-09	16.30	16.39	15.83	15.97	160,700	15.97
8-Dec-09	15.93	16.30	15.63	16.26	251,900	16.26
7-Dec-09	16.06	16.32	15.80	15.98	414,700	15.98
4-Dec-09	16.00	16.28	15.88	16.11	202,500	16.11
3-Dec-09	15.84	16.11	15.73	15.75	150,700	15.75
2-Dec-09	15.62	15.91	15.56	15.79	121,200	15.79
1-Dec-09	15.35	15.71	15.33	15.55	330,700	15.55
30-Nov-09	15.03	15.20	14.86	15.20	196,100	15.20
27-Nov-09	14.62	15.26	14.58	15.02	128,700	15.02
25-Nov-09	14.85	15.18	14.76	15.08	178,200	15.08
24-Nov-09	14.45	14.84	14.41	14.84	229,900	14.84
23-Nov-09	14.20	14.63	14.20	14.36	101,300	14.36
20-Nov-09	13.71	14.13	13.71	13.97	155,500	13.97
19-Nov-09	14.05	14.07	13.70	13.80	160,400	13.80
18-Nov-09	14.10	14.24	13.87	14.12	124,200	14.12
17-Nov-09	14.20	14.26	14.06	14.14	98,500	14.14
16-Nov-09	13.88	14.35	13.88	14.22	123,900	14.22
13-Nov-09	13.71	14.07	13.56	13.84	151,700	13.84
12-Nov-09	13.90	14.08	13.67	13.70	116,100	13.70
11-Nov-09	14.28	14.35	13.82	14.00	296,300	14.00
10-Nov-09	14.12	14.24	14.08	14.20	128,700	14.20
9-Nov-09	14.25	14.43	14.02	14.13	228,200	14.13
6-Nov-09	14.07	14.31	14.01	14.17	170,100	14.17
5-Nov-09	13.68	14.50	13.68	14.16	220,600	14.16
4-Nov-09	13.90	14.12	13.59	13.60	157,000	13.60
3-Nov-09	13.84	13.85	13.56	13.82	210,600	13.82
2-Nov-09	13.99	14.19	13.60	13.65	208,700	13.65
30-Oct-09	14.21	14.41	13.82	13.82	201,400	13.82
29-Oct-09	14.25	14.48	14.17	14.34	182,900	14.34
28-Oct-09	14.61	14.63	14.11	14.26	228,400	14.26
27-Oct-09	14.75	14.96	14.61	14.66	141,800	14.66
26-Oct-09	14.99	15.10	14.76	14.77	140,000	14.77
23-Oct-09	15.12	15.22	14.85	14.94	121,000	14.94
22-Oct-09	14.96	15.08	14.79	15.01	167,700	15.01
21-Oct-09	15.00	15.41	14.92	14.97	219,800	14.97
20-Oct-09	15.18	15.24	14.90	15.01	143,700	15.01
19-Oct-09	15.07	15.24	14.95	15.11	231,100	15.11
16-Oct-09	15.30	15.36	14.95	15.07	285,600	15.07
15-Oct-09	15.43	15.71	15.29	15.41	188,300	15.41
14-Oct-09	15.66	15.88	15.39	15.44	238,400	15.44
13-Oct-09	15.94	16.00	15.22	15.66	447,600	15.66
13-Oct-09	$ 0.387 Dividend
12-Oct-09	17.10	17.19	16.40	16.48	343,500	16.09
9-Oct-09	17.12	17.30	16.95	17.30	152,500	16.89
8-Oct-09	17.10	17.33	16.91	17.12	247,900	16.72
7-Oct-09	16.85	17.02	16.71	16.93	156,900	16.53
6-Oct-09	16.35	16.84	16.24	16.83	227,600	16.43
5-Oct-09	16.03	16.28	15.93	16.28	208,100	15.90
2-Oct-09	15.64	15.93	15.59	15.88	159,800	15.51
1-Oct-09	15.99	15.99	15.60	15.64	128,500	15.27
30-Sep-09	16.05	16.22	15.90	16.01	183,000	15.63
29-Sep-09	15.94	16.12	15.90	16.01	122,400	15.63
28-Sep-09	15.75	15.95	15.61	15.94	134,100	15.57
25-Sep-09	15.66	15.71	15.50	15.63	108,900	15.26
24-Sep-09	15.44	15.71	15.34	15.67	202,000	15.30
23-Sep-09	15.29	15.66	15.13	15.33	183,200	14.97
22-Sep-09	15.10	15.32	14.98	15.08	102,500	14.73
21-Sep-09	15.02	15.10	14.95	15.04	127,400	14.69
18-Sep-09	15.28	15.38	15.02	15.04	174,400	14.69
* 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