Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Consolidated Communications Holdings, Inc. (CNSL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.23+0.07 (+1.14%)
At close: 04:00PM EDT
6.23 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20226.256.386.136.236.23271,200
May 19, 20226.166.276.116.166.16353,200
May 18, 20226.316.436.206.226.22506,200
May 17, 20226.206.336.196.316.31371,300
May 16, 20226.146.326.116.166.16340,500
May 13, 20226.046.126.006.096.09554,500
May 12, 20225.725.995.715.975.97229,500
May 11, 20225.926.045.715.765.76316,300
May 10, 20226.036.165.765.935.93340,500
May 09, 20225.976.135.936.026.02319,700
May 06, 20226.156.345.996.076.07455,900
May 05, 20226.286.596.076.236.23491,000
May 04, 20226.296.416.136.376.37402,200
May 03, 20225.866.305.866.216.21513,700
May 02, 20225.956.035.835.895.89585,500
Apr 29, 20226.086.185.905.955.95643,300
Apr 28, 20226.126.225.986.136.13320,400
Apr 27, 20226.066.195.956.056.05313,700
Apr 26, 20225.996.085.946.056.05353,200
Apr 25, 20226.036.175.956.066.06260,900
Apr 22, 20226.126.176.026.116.11263,300
Apr 21, 20226.506.526.136.206.20238,000
Apr 20, 20226.436.506.296.386.38332,100
Apr 19, 20226.236.456.236.366.36293,600
Apr 18, 20226.326.376.246.266.26228,400
Apr 14, 20226.546.606.356.376.37263,500
Apr 13, 20226.106.546.076.496.49706,100
Apr 12, 20226.156.366.076.216.21353,600
Apr 11, 20226.106.176.006.106.10360,100
Apr 08, 20226.046.195.966.106.10468,400
Apr 07, 20226.076.075.896.036.03344,400
Apr 06, 20226.016.185.936.076.07373,300
Apr 05, 20225.996.175.966.066.06514,800
Apr 04, 20226.066.075.906.036.03192,700
Apr 01, 20225.946.095.946.046.04361,000
Mar 31, 20226.036.125.785.905.90486,900
Mar 30, 20225.916.045.906.026.02484,000
Mar 29, 20225.905.985.835.935.93892,600
Mar 28, 20225.795.875.695.845.84233,000
Mar 25, 20225.775.825.605.815.81310,900
Mar 24, 20225.745.775.645.755.75221,400
Mar 23, 20225.605.755.555.705.70341,900
Mar 22, 20225.565.675.465.605.60754,600
Mar 21, 20225.575.655.445.515.51407,400
Mar 18, 20225.445.675.415.535.53924,900
Mar 17, 20225.435.725.345.545.54578,200
Mar 16, 20225.435.525.365.465.46418,400
Mar 15, 20225.295.445.235.395.39248,800
Mar 14, 20225.585.585.245.295.29382,700
Mar 11, 20225.635.765.535.555.55491,600
Mar 10, 20225.505.615.345.605.60438,400
Mar 09, 20225.515.805.445.635.63884,100
Mar 08, 20224.875.634.875.385.381,083,700
Mar 07, 20225.095.114.644.714.71994,400
Mar 04, 20225.505.504.515.205.201,915,600
Mar 03, 20227.337.335.645.765.761,513,900
Mar 02, 20227.257.457.247.347.34418,300
Mar 01, 20227.087.257.017.237.23351,100
Feb 28, 20227.157.257.087.127.12267,900
Feb 25, 20227.037.277.037.227.22242,300
Feb 24, 20227.007.086.726.996.99728,600
Feb 23, 20227.057.186.866.926.92296,400
Feb 22, 20227.177.257.037.057.05233,500
Feb 18, 20227.187.347.107.217.21238,200
Feb 17, 20227.327.326.957.237.23272,100
Feb 16, 20227.217.247.127.187.18110,900
Feb 15, 20227.187.347.177.207.20163,600
Feb 14, 20226.967.176.917.127.12413,000
Feb 11, 20227.087.206.976.986.98281,400
Feb 10, 20227.207.277.057.067.06282,900
Feb 09, 20227.137.287.017.267.26241,500
Feb 08, 20227.147.197.087.127.12264,100
Feb 07, 20227.037.227.007.137.13186,700
Feb 04, 20227.087.106.997.067.06194,100
Feb 03, 20227.107.227.007.107.10206,000
Feb 02, 20227.177.247.097.197.19270,000
Feb 01, 20227.167.227.007.197.19518,300
Jan 31, 20227.207.387.027.197.19271,700
Jan 28, 20227.087.297.047.287.28274,100
Jan 27, 20227.077.337.037.077.07295,800
Jan 26, 20227.257.426.927.067.06416,900
Jan 25, 20227.057.276.857.227.22241,800
Jan 24, 20226.767.196.567.087.081,114,000
Jan 21, 20226.807.026.776.856.85371,800
Jan 20, 20226.987.076.876.876.87295,100
Jan 19, 20227.107.106.886.966.96184,400
Jan 18, 20227.087.126.867.107.10274,800
Jan 14, 20227.167.257.117.167.16265,300
Jan 13, 20227.277.347.207.247.24253,000
Jan 12, 20227.397.467.307.307.30220,300
Jan 11, 20227.437.527.267.397.39231,700
Jan 10, 20227.527.557.347.427.42149,100
Jan 07, 20227.637.717.557.567.5664,600
Jan 06, 20227.647.757.477.637.63173,700
Jan 05, 20227.737.877.557.567.56150,700
Jan 04, 20227.937.987.757.787.78238,000
Jan 03, 20227.527.947.487.857.85218,300
Dec 31, 20217.587.597.317.487.48368,100
Dec 30, 20217.587.677.467.607.60195,500
Dec 29, 20217.537.717.537.607.60159,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement