CNSL - Consolidated Communications Holdings, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201812.5712.7312.3312.4712.47815,000
Jan 16, 201812.6912.9412.5412.5412.54896,800
Jan 12, 201812.3712.7312.1712.7012.70918,000
Jan 11, 201812.0812.6012.0512.4512.451,063,500
Jan 11, 20180.387 Dividend
Jan 10, 201812.3812.5712.2112.5112.121,303,000
Jan 09, 201812.8712.9512.3512.3912.011,439,400
Jan 08, 201812.9313.0812.6012.8312.431,159,700
Jan 05, 201812.9813.0612.6812.9112.51919,600
Jan 04, 201812.3612.9812.0312.9012.501,607,100
Jan 03, 201813.1913.2512.2512.2711.892,149,500
Jan 02, 201812.8213.3512.4313.2912.881,665,500
Dec 29, 201712.3212.4112.1612.1911.811,040,500
Dec 28, 201712.3512.4212.1112.3111.931,257,900
Dec 27, 201712.4012.4612.1512.3611.98994,400
Dec 26, 201712.3312.6012.3312.3611.98566,200
Dec 22, 201712.3912.4512.2112.3511.97782,100
Dec 21, 201712.6312.6312.3212.3211.94988,400
Dec 20, 201712.6512.7712.5212.5612.17848,300
Dec 19, 201712.9113.1912.5012.5912.201,179,800
Dec 18, 201712.8013.1112.5212.9112.51921,600
Dec 15, 201712.7512.8412.1912.7012.313,549,600
Dec 14, 201712.8012.9412.5712.7512.36938,700
Dec 13, 201712.5212.9612.5112.7912.39902,000
Dec 12, 201713.3313.4812.3812.4212.041,105,400
Dec 11, 201712.3213.5512.3213.2812.871,217,400
Dec 08, 201712.2712.5312.0712.3311.951,073,600
Dec 07, 201712.3012.7212.1912.2111.831,467,600
Dec 06, 201712.5912.7512.1712.2911.911,788,700
Dec 05, 201713.4513.5212.5412.6312.241,529,200
Dec 04, 201713.6713.9312.9713.5213.101,885,500
Dec 01, 201714.1014.3413.4613.5613.141,118,800
Nov 30, 201714.3814.5313.8114.1413.701,157,600
Nov 29, 201714.1314.5514.1214.3213.88747,000
Nov 28, 201713.8414.2713.7314.2013.76943,000
Nov 27, 201713.6313.9013.5913.8113.38720,200
Nov 24, 201713.5013.6813.4613.6213.20488,100
Nov 22, 201713.4013.8413.3813.5013.08816,400
Nov 21, 201713.4413.6613.1213.4213.00965,600
Nov 20, 201713.4213.5613.2913.3912.98677,800
Nov 17, 201713.4213.6613.3313.4513.03847,900
Nov 16, 201713.7213.9013.3813.4713.05715,500
Nov 15, 201713.1214.0813.0413.7013.281,269,400
Nov 14, 201713.5213.5813.1113.1212.711,428,900
Nov 13, 201714.1314.2113.5513.5813.161,290,000
Nov 10, 201714.2714.6514.1714.2113.77691,900
Nov 09, 201714.8114.8214.2014.3413.901,049,600
Nov 08, 201715.0515.3014.2114.9014.441,308,800
Nov 07, 201715.4815.5614.5614.9714.511,835,000
Nov 06, 201716.0116.3715.4815.6215.141,273,400
Nov 03, 201717.7417.8816.0316.0615.561,916,700
Nov 02, 201718.6818.9917.4318.0017.441,536,900
Nov 01, 201719.2419.3018.8719.1618.57540,400
Oct 31, 201719.0319.2518.9519.1718.58493,900
Oct 30, 201719.2619.2718.9519.0418.45429,300
Oct 27, 201719.2019.3619.0519.2418.64291,100
Oct 26, 201719.2519.6219.1619.1818.59303,600
Oct 25, 201719.0219.3419.0119.2318.64287,800
Oct 24, 201719.3619.5918.9719.0118.42265,500
Oct 23, 201719.4719.6219.1119.2418.64306,600
Oct 20, 201719.7319.8219.4619.5218.92268,500
Oct 19, 201719.6719.8219.4819.5618.95252,000
Oct 18, 201719.3219.6718.9619.6319.02305,500
Oct 17, 201719.5719.7819.4119.4118.81215,700
Oct 16, 201719.8019.8519.5319.6819.07324,300
Oct 13, 201720.0120.0119.6319.7319.12263,300
Oct 12, 201719.7519.9319.0619.9219.30489,200
Oct 12, 20170.387 Dividend
Oct 11, 201720.1720.3420.0020.2519.25326,700
Oct 10, 201720.1320.4720.0620.3019.30264,800
Oct 09, 201720.0520.3119.9620.1119.12270,700
Oct 06, 201720.2320.2419.8020.0519.06700,800
Oct 05, 201720.3820.7120.2720.2819.28851,600
Oct 04, 201720.1020.7219.9420.4219.41692,500
Oct 03, 201719.4620.1319.2420.0119.02663,700
Oct 02, 201719.0319.3718.9819.3618.40318,900
Sep 29, 201719.5519.6119.0119.0818.14355,700
Sep 28, 201719.5519.6419.3619.5018.54350,300
Sep 27, 201719.4919.7319.3119.5418.57518,000
Sep 26, 201719.4219.6319.2219.4518.49637,100
Sep 25, 201718.9819.4218.8919.3918.43410,400
Sep 22, 201718.5819.0118.5218.9718.03425,900
Sep 21, 201718.5218.6218.2818.6017.68355,400
Sep 20, 201718.5018.8318.4618.5117.59448,800
Sep 19, 201718.2618.6118.2118.5017.59516,000
Sep 18, 201718.1618.5618.0818.2917.39478,700
Sep 15, 201717.6418.1717.5918.1617.261,255,400
Sep 14, 201717.5117.6717.4317.6716.80406,700
Sep 13, 201717.5017.7017.4717.5416.67380,600
Sep 12, 201717.5817.8417.4517.5416.67402,400
Sep 11, 201717.9417.9517.2117.4616.60663,700
Sep 08, 201717.6918.0017.4817.8817.00975,900
Sep 07, 201718.0618.6417.6517.7316.85636,700
Sep 06, 201718.6719.0018.0318.0317.14530,900
Sep 05, 201718.9919.1418.6418.6617.74274,700
Sep 01, 201718.5519.1518.4619.0218.08429,000
Aug 31, 201718.7718.9218.3818.4517.541,031,900
Aug 30, 201719.1019.1018.6118.7217.79414,900
Aug 29, 201718.8619.4218.8619.1118.16535,900
Aug 28, 201718.8418.9318.4718.8717.94502,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...