Mail

CNSL - Consolidated Communications Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 15, 2019	5.20	5.28	5.03	5.28	5.28	627,121
Jul 12, 2019	5.26	5.32	5.15	5.17	5.17	718,400
Jul 11, 2019	5.28	5.41	5.26	5.30	5.30	771,500
Jul 10, 2019	5.17	5.30	5.13	5.27	5.27	761,900
Jul 09, 2019	5.32	5.37	5.06	5.10	5.10	1,071,400
Jul 08, 2019	5.40	5.52	5.31	5.38	5.38	1,271,600
Jul 05, 2019	5.10	5.43	5.08	5.38	5.38	1,119,000
Jul 03, 2019	5.26	5.33	5.05	5.10	5.10	555,300
Jul 02, 2019	5.10	5.32	5.07	5.23	5.23	1,038,800
Jul 01, 2019	5.00	5.35	5.00	5.04	5.04	1,797,600
Jun 28, 2019	4.90	4.99	4.84	4.93	4.93	1,443,300
Jun 27, 2019	4.65	4.92	4.64	4.90	4.90	1,049,700
Jun 26, 2019	4.51	4.65	4.48	4.61	4.61	661,200
Jun 25, 2019	4.55	4.68	4.36	4.47	4.47	1,108,000
Jun 24, 2019	4.95	5.00	4.47	4.53	4.53	1,545,000
Jun 21, 2019	4.92	4.96	4.86	4.93	4.93	3,666,500
Jun 20, 2019	4.80	5.03	4.70	4.95	4.95	1,521,200
Jun 19, 2019	5.00	5.01	4.69	4.73	4.73	1,409,800
Jun 18, 2019	4.76	4.98	4.73	4.95	4.95	1,221,800
Jun 17, 2019	4.45	4.84	4.45	4.76	4.76	1,844,200
Jun 14, 2019	4.49	4.54	4.37	4.46	4.46	883,600
Jun 13, 2019	4.46	4.60	4.38	4.48	4.48	1,002,600
Jun 12, 2019	4.39	4.48	4.25	4.42	4.42	946,200
Jun 11, 2019	4.20	4.43	4.17	4.36	4.36	1,028,800
Jun 10, 2019	4.22	4.27	4.11	4.19	4.19	1,323,800
Jun 07, 2019	4.47	4.47	4.04	4.17	4.17	1,284,700
Jun 06, 2019	4.42	4.50	4.38	4.47	4.47	972,700
Jun 05, 2019	4.49	4.53	4.34	4.40	4.40	1,029,300
Jun 04, 2019	4.27	4.50	4.26	4.49	4.49	985,100
Jun 03, 2019	4.01	4.27	3.96	4.20	4.20	1,570,900
May 31, 2019	4.19	4.27	3.91	4.00	4.00	2,065,200
May 30, 2019	4.40	4.44	4.21	4.26	4.26	1,260,400
May 29, 2019	4.12	4.49	4.12	4.42	4.42	1,509,900
May 28, 2019	4.41	4.46	4.18	4.21	4.21	2,087,200
May 24, 2019	4.45	4.47	4.27	4.34	4.34	1,568,600
May 23, 2019	4.51	4.51	4.34	4.43	4.43	1,777,500
May 22, 2019	4.77	4.83	4.49	4.53	4.53	1,374,700
May 21, 2019	4.76	4.88	4.75	4.82	4.82	963,500
May 20, 2019	4.92	4.96	4.71	4.75	4.75	1,081,900
May 17, 2019	5.01	5.07	4.91	4.92	4.92	1,156,500
May 16, 2019	5.09	5.14	5.01	5.03	5.03	971,000
May 15, 2019	5.05	5.14	5.00	5.10	5.10	1,198,700
May 14, 2019	4.91	5.15	4.90	5.10	5.10	1,374,300
May 13, 2019	4.96	4.98	4.79	4.88	4.88	1,148,500
May 10, 2019	4.94	5.10	4.90	5.05	5.05	1,381,400
May 09, 2019	5.10	5.14	4.91	4.97	4.97	1,418,400
May 08, 2019	5.00	5.32	5.00	5.11	5.11	2,387,000
May 07, 2019	5.01	5.12	4.96	5.05	5.05	2,053,900
May 06, 2019	5.06	5.15	4.96	5.05	5.05	1,671,200
May 03, 2019	4.87	5.19	4.87	5.11	5.11	1,804,000
May 02, 2019	4.93	5.00	4.74	4.86	4.86	2,933,700
May 01, 2019	5.17	5.28	4.94	4.96	4.96	4,304,000
Apr 30, 2019	5.42	5.45	5.15	5.16	5.16	3,489,100
Apr 29, 2019	5.71	5.84	5.38	5.41	5.41	5,959,000
Apr 26, 2019	5.89	5.89	5.50	5.70	5.70	5,914,400
Apr 25, 2019	6.86	7.17	5.52	5.85	5.85	16,321,800
Apr 24, 2019	8.93	9.00	8.59	8.89	8.89	2,215,000
Apr 23, 2019	9.08	9.16	8.87	8.92	8.92	1,677,000
Apr 22, 2019	9.29	9.41	9.03	9.10	9.10	2,147,500
Apr 18, 2019	9.85	10.00	8.85	9.29	9.29	2,204,400
Apr 17, 2019	10.20	10.22	9.74	9.92	9.92	2,426,700
Apr 16, 2019	11.14	11.14	10.03	10.15	10.15	2,951,400
Apr 15, 2019	11.40	11.45	11.06	11.15	11.15	1,246,900
Apr 12, 2019	11.27	11.51	11.17	11.50	11.50	1,659,700
Apr 12, 2019	0.387 Dividend
Apr 11, 2019	11.82	11.82	11.58	11.62	11.23	926,700
Apr 10, 2019	11.64	11.87	11.62	11.77	11.38	932,100
Apr 09, 2019	11.54	11.68	11.40	11.55	11.17	717,200
Apr 08, 2019	11.94	11.94	11.51	11.55	11.17	1,081,800
Apr 05, 2019	12.10	12.10	11.79	11.91	11.51	1,188,800
Apr 04, 2019	11.51	11.73	11.51	11.72	11.33	657,100
Apr 03, 2019	11.30	11.54	11.28	11.51	11.13	584,600
Apr 02, 2019	11.00	11.32	10.91	11.25	10.88	967,900
Apr 01, 2019	11.04	11.15	10.94	11.02	10.65	914,000
Mar 29, 2019	10.94	11.00	10.76	10.91	10.55	637,300
Mar 28, 2019	10.89	11.02	10.81	10.89	10.53	689,700
Mar 27, 2019	10.60	10.97	10.60	10.90	10.54	900,700
Mar 26, 2019	10.46	10.64	10.40	10.62	10.27	905,700
Mar 25, 2019	10.20	10.44	10.10	10.38	10.03	490,300
Mar 22, 2019	10.27	10.34	10.16	10.20	9.86	520,300
Mar 21, 2019	9.97	10.34	9.96	10.32	9.98	685,000
Mar 20, 2019	10.26	10.35	9.90	9.95	9.62	1,647,200
Mar 19, 2019	10.65	10.65	10.08	10.26	9.92	1,207,500
Mar 18, 2019	10.41	10.63	10.32	10.62	10.27	1,021,200
Mar 15, 2019	10.31	10.48	10.19	10.44	10.09	2,710,400
Mar 14, 2019	10.50	10.59	10.10	10.28	9.94	999,600
Mar 13, 2019	10.28	10.55	10.15	10.50	10.15	1,616,700
Mar 12, 2019	10.17	10.47	10.17	10.26	9.92	912,300
Mar 11, 2019	9.75	10.22	9.75	10.18	9.84	938,100
Mar 08, 2019	9.72	9.86	9.62	9.74	9.42	422,000
Mar 07, 2019	9.59	9.90	9.55	9.75	9.43	441,600
Mar 06, 2019	9.91	9.91	9.48	9.59	9.27	567,700
Mar 05, 2019	9.72	9.98	9.71	9.88	9.55	785,900
Mar 04, 2019	9.79	9.81	9.52	9.69	9.37	855,100
Mar 01, 2019	9.93	9.97	9.72	9.80	9.47	673,800
Feb 28, 2019	9.94	10.02	9.87	9.93	9.60	954,600
Feb 27, 2019	9.77	9.98	9.55	9.93	9.60	815,600
Feb 26, 2019	10.04	10.13	9.71	9.76	9.43	1,142,900
Feb 25, 2019	10.88	10.95	9.79	10.04	9.71	1,991,300
Feb 22, 2019	10.26	11.03	10.26	10.76	10.40	2,420,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...