CNSL - Consolidated Communications Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20193.44003.52003.40003.47003.4700501,900
Oct 17, 20193.40003.47003.35003.45003.4500662,000
Oct 16, 20193.46003.54003.36003.40003.4000604,200
Oct 15, 20193.30003.67003.27003.50003.5000961,900
Oct 14, 20193.41003.44003.24003.33003.3300608,100
Oct 11, 20193.42003.59003.40003.44003.4400790,300
Oct 10, 20193.35003.43003.28003.36003.3600950,400
Oct 09, 20193.68003.69003.37003.39003.39001,209,900
Oct 08, 20193.73003.84003.50003.66003.66001,647,600
Oct 07, 20194.08004.13003.75003.76003.76001,600,400
Oct 04, 20194.47004.52004.00004.08004.08001,663,000
Oct 03, 20194.46004.51004.30004.44004.4400936,100
Oct 02, 20194.65004.66004.38004.52004.5200913,800
Oct 01, 20194.77004.85004.62004.69004.6900801,600
Sep 30, 20194.77004.85004.60004.76004.7600970,700
Sep 27, 20194.72004.91004.59004.76004.7600893,300
Sep 26, 20194.76004.87004.54004.72004.7200743,800
Sep 25, 20194.55004.91004.55004.76004.76001,575,000
Sep 24, 20194.53004.65004.37004.51004.51001,782,200
Sep 23, 20194.29004.62004.29004.45004.45001,400,500
Sep 20, 20194.20004.36004.16004.30004.30005,003,600
Sep 19, 20194.17004.29004.06004.19004.19002,048,200
Sep 18, 20194.28004.39004.12004.14004.14002,262,900
Sep 17, 20194.44004.45004.15004.29004.29002,088,100
Sep 16, 20194.72004.75004.41004.48004.48001,875,000
Sep 13, 20195.33005.45004.67004.70004.70001,508,300
Sep 12, 20195.39005.51005.23005.36005.36001,161,500
Sep 11, 20195.10005.56005.06005.32005.32001,997,700
Sep 10, 20194.67005.10004.61005.07005.07001,588,400
Sep 09, 20194.34004.74004.30004.65004.65001,001,000
Sep 06, 20194.17004.32004.12004.30004.3000610,100
Sep 05, 20194.05004.23004.05004.18004.1800686,700
Sep 04, 20194.14004.24004.03004.03004.0300592,700
Sep 03, 20194.01004.24003.95004.11004.11001,097,400
Aug 30, 20194.07004.13003.99004.03004.0300917,900
Aug 29, 20194.15004.26003.90004.05004.05001,153,500
Aug 28, 20194.02004.19003.93004.15004.1500741,600
Aug 27, 20194.31004.39003.99004.06004.06001,188,600
Aug 26, 20194.45004.50004.29004.33004.3300682,600
Aug 23, 20194.57004.60004.40004.42004.4200553,700
Aug 22, 20194.59004.64004.50004.61004.6100581,100
Aug 21, 20194.59004.67004.49004.58004.5800519,400
Aug 20, 20194.44004.60004.44004.53004.5300600,200
Aug 19, 20194.49004.60004.39004.47004.4700632,000
Aug 16, 20194.32004.50004.20004.47004.4700737,400
Aug 15, 20194.62004.68004.29004.29004.2900989,500
Aug 14, 20194.82004.83004.60004.65004.6500661,400
Aug 13, 20194.63005.03004.62004.82004.82001,006,200
Aug 12, 20194.78004.88004.55004.66004.6600889,300
Aug 09, 20194.84004.85004.69004.80004.8000846,800
Aug 08, 20194.94005.05004.67004.76004.76001,064,100
Aug 07, 20195.34005.42004.88004.92004.92001,445,200
Aug 06, 20195.26005.41005.21005.41005.41001,139,200
Aug 05, 20195.05005.28004.96005.24005.24001,805,300
Aug 02, 20194.77005.13004.66005.13005.13001,309,700
Aug 01, 20194.94005.09004.61004.76004.76001,773,300
Jul 31, 20194.77004.94004.33004.71004.71002,016,100
Jul 30, 20194.74004.83004.59004.79004.7900967,900
Jul 29, 20194.76004.85004.75004.76004.7600652,900
Jul 26, 20194.76004.81004.66004.73004.7300699,100
Jul 25, 20194.66004.82004.63004.75004.75001,103,300
Jul 24, 20194.49004.65004.49004.61004.6100971,200
Jul 23, 20194.51004.73004.48004.52004.52001,116,900
Jul 22, 20194.96005.00004.38004.50004.50002,520,200
Jul 19, 20194.91005.10004.80004.95004.95001,138,100
Jul 18, 20195.00005.00004.50004.89004.89001,376,400
Jul 17, 20195.28005.31004.99005.00005.0000937,900
Jul 16, 20195.30005.40005.22005.31005.3100580,600
Jul 15, 20195.20005.28005.03005.28005.2800627,100
Jul 12, 20195.26005.32005.15005.17005.1700718,400
Jul 11, 20195.28005.41005.26005.30005.3000771,500
Jul 10, 20195.17005.30005.13005.27005.2700761,900
Jul 09, 20195.32005.37005.06005.10005.10001,071,400
Jul 08, 20195.40005.52005.31005.38005.38001,271,600
Jul 05, 20195.10005.43005.08005.38005.38001,119,000
Jul 03, 20195.26005.33005.05005.10005.1000555,300
Jul 02, 20195.10005.32005.07005.23005.23001,038,800
Jul 01, 20195.00005.35005.00005.04005.04001,797,600
Jun 28, 20194.90004.99004.84004.93004.93001,443,300
Jun 27, 20194.65004.92004.64004.90004.90001,049,700
Jun 26, 20194.51004.65004.48004.61004.6100661,200
Jun 25, 20194.55004.68004.36004.47004.47001,108,000
Jun 24, 20194.95005.00004.47004.53004.53001,545,000
Jun 21, 20194.92004.96004.86004.93004.93003,666,500
Jun 20, 20194.80005.03004.70004.95004.95001,521,200
Jun 19, 20195.00005.01004.69004.73004.73001,409,800
Jun 18, 20194.76004.98004.73004.95004.95001,221,800
Jun 17, 20194.45004.84004.45004.76004.76001,844,200
Jun 14, 20194.49004.54004.37004.46004.4600883,600
Jun 13, 20194.46004.60004.38004.48004.48001,002,600
Jun 12, 20194.39004.48004.25004.42004.4200946,200
Jun 11, 20194.20004.43004.17004.36004.36001,028,800
Jun 10, 20194.22004.27004.11004.19004.19001,323,800
Jun 07, 20194.47004.47004.04004.17004.17001,284,700
Jun 06, 20194.42004.50004.38004.47004.4700972,700
Jun 05, 20194.49004.53004.34004.40004.40001,029,300
Jun 04, 20194.27004.50004.26004.49004.4900985,100
Jun 03, 20194.01004.27003.96004.20004.20001,570,900
May 31, 20194.19004.27003.91004.00004.00002,065,200
May 30, 20194.40004.44004.21004.26004.26001,260,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...