CNSL - Consolidated Communications Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 20205.675.715.515.665.66251,500
May 21, 20205.585.755.515.635.63381,900
May 20, 20205.345.545.265.525.52348,700
May 19, 20205.395.465.215.245.24257,900
May 18, 20205.325.625.325.455.45492,200
May 15, 20205.125.225.075.155.15272,400
May 14, 20205.105.264.995.175.17368,600
May 13, 20205.295.315.105.225.22497,700
May 12, 20205.545.745.325.355.35425,600
May 11, 20205.595.705.455.535.53412,700
May 08, 20205.735.985.585.665.66491,800
May 07, 20205.505.805.385.705.70406,700
May 06, 20205.435.575.195.405.40403,100
May 05, 20205.275.545.265.445.44535,500
May 04, 20205.585.605.075.165.16692,800
May 01, 20206.076.395.575.665.66674,200
Apr 30, 20206.506.705.886.276.27775,700
Apr 29, 20206.006.245.916.146.14517,100
Apr 28, 20205.675.985.615.875.87688,900
Apr 27, 20205.775.775.415.585.58440,200
Apr 24, 20205.955.985.555.785.78318,500
Apr 23, 20205.776.215.745.915.91587,800
Apr 22, 20205.875.965.565.715.71424,700
Apr 21, 20205.685.935.685.775.77389,100
Apr 20, 20205.685.915.585.865.86465,500
Apr 17, 20205.455.905.405.785.78552,100
Apr 16, 20205.435.475.045.275.27332,600
Apr 15, 20205.795.795.425.445.44524,800
Apr 14, 20205.656.095.596.006.00468,800
Apr 13, 20205.645.725.405.575.57363,300
Apr 09, 20205.405.705.345.675.67577,600
Apr 08, 20205.395.505.105.345.34388,900
Apr 07, 20204.895.364.835.305.30890,500
Apr 06, 20204.704.874.504.794.79841,100
Apr 03, 20204.514.694.244.574.57948,600
Apr 02, 20204.254.804.134.474.47935,000
Apr 01, 20204.414.474.144.244.24633,600
Mar 31, 20204.554.824.244.554.55624,000
Mar 30, 20204.854.894.494.554.55392,700
Mar 27, 20205.055.074.614.944.94651,300
Mar 26, 20204.395.334.275.265.261,124,400
Mar 25, 20204.324.654.194.384.38736,900
Mar 24, 20204.434.674.044.354.35737,300
Mar 23, 20203.954.443.474.274.27919,700
Mar 20, 20204.194.353.663.993.991,453,000
Mar 19, 20203.924.533.824.184.18966,000
Mar 18, 20204.104.583.523.983.981,460,500
Mar 17, 20204.284.544.024.294.29718,800
Mar 16, 20204.755.004.044.194.191,347,700
Mar 13, 20205.615.845.105.205.20957,100
Mar 12, 20205.595.945.205.385.38835,400
Mar 11, 20205.976.285.805.995.99920,700
Mar 10, 20205.896.095.596.096.09695,900
Mar 09, 20205.645.995.505.705.70716,700
Mar 06, 20206.286.406.016.156.15647,900
Mar 05, 20206.556.626.396.476.47634,900
Mar 04, 20206.466.886.386.696.69550,000
Mar 03, 20206.316.646.146.356.35850,400
Mar 02, 20206.196.386.016.316.31664,300
Feb 28, 20206.236.426.066.226.221,077,900
Feb 27, 20206.936.936.436.456.451,032,200
Feb 26, 20207.147.257.037.057.05676,700
Feb 25, 20207.467.467.037.167.161,011,200
Feb 24, 20207.057.516.857.477.471,183,200
Feb 21, 20206.847.346.777.307.301,974,900
Feb 20, 20205.877.505.756.976.975,051,800
Feb 19, 20205.275.555.235.525.52892,200
Feb 18, 20205.255.384.935.225.22748,800
Feb 14, 20205.175.355.155.225.22407,900
Feb 13, 20205.305.345.145.185.18291,700
Feb 12, 20205.445.525.285.295.29505,800
Feb 11, 20205.275.435.215.425.42561,500
Feb 10, 20205.145.275.115.225.22385,700
Feb 07, 20205.125.195.025.145.14493,200
Feb 06, 20205.175.285.075.135.13622,300
Feb 05, 20204.925.174.925.175.17534,300
Feb 04, 20204.855.034.834.894.89431,700
Feb 03, 20204.855.054.804.894.89832,900
Jan 31, 20204.904.984.824.834.83742,100
Jan 30, 20205.065.164.864.904.901,014,400
Jan 29, 20205.515.604.995.075.071,096,800
Jan 28, 20205.285.695.225.435.431,712,800
Jan 27, 20204.945.284.885.275.272,011,000
Jan 24, 20204.305.034.305.005.003,607,800
Jan 23, 20204.144.354.094.284.281,146,300
Jan 22, 20204.044.194.044.144.141,089,200
Jan 21, 20204.214.263.994.094.09796,200
Jan 17, 20204.204.294.204.254.25553,100
Jan 16, 20204.204.344.164.174.17490,000
Jan 15, 20204.134.194.084.164.16432,500
Jan 14, 20203.934.143.914.114.11758,100
Jan 13, 20203.994.023.913.933.93562,100
Jan 10, 20203.984.093.954.004.00520,500
Jan 09, 20203.894.023.894.004.00842,500
Jan 08, 20203.863.963.823.923.92556,400
Jan 07, 20203.823.903.783.843.84438,500
Jan 06, 20203.833.933.793.843.84694,900
Jan 03, 20203.903.923.823.863.86700,700
Jan 02, 20203.904.023.873.933.93542,600
Dec 31, 20193.863.933.833.883.88820,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...