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 |
|---|---|---|---|---|---|---|
| May 22, 2020 | 5.67 | 5.71 | 5.51 | 5.66 | 5.66 | 251,500 |
| May 21, 2020 | 5.58 | 5.75 | 5.51 | 5.63 | 5.63 | 381,900 |
| May 20, 2020 | 5.34 | 5.54 | 5.26 | 5.52 | 5.52 | 348,700 |
| May 19, 2020 | 5.39 | 5.46 | 5.21 | 5.24 | 5.24 | 257,900 |
| May 18, 2020 | 5.32 | 5.62 | 5.32 | 5.45 | 5.45 | 492,200 |
| May 15, 2020 | 5.12 | 5.22 | 5.07 | 5.15 | 5.15 | 272,400 |
| May 14, 2020 | 5.10 | 5.26 | 4.99 | 5.17 | 5.17 | 368,600 |
| May 13, 2020 | 5.29 | 5.31 | 5.10 | 5.22 | 5.22 | 497,700 |
| May 12, 2020 | 5.54 | 5.74 | 5.32 | 5.35 | 5.35 | 425,600 |
| May 11, 2020 | 5.59 | 5.70 | 5.45 | 5.53 | 5.53 | 412,700 |
| May 08, 2020 | 5.73 | 5.98 | 5.58 | 5.66 | 5.66 | 491,800 |
| May 07, 2020 | 5.50 | 5.80 | 5.38 | 5.70 | 5.70 | 406,700 |
| May 06, 2020 | 5.43 | 5.57 | 5.19 | 5.40 | 5.40 | 403,100 |
| May 05, 2020 | 5.27 | 5.54 | 5.26 | 5.44 | 5.44 | 535,500 |
| May 04, 2020 | 5.58 | 5.60 | 5.07 | 5.16 | 5.16 | 692,800 |
| May 01, 2020 | 6.07 | 6.39 | 5.57 | 5.66 | 5.66 | 674,200 |
| Apr 30, 2020 | 6.50 | 6.70 | 5.88 | 6.27 | 6.27 | 775,700 |
| Apr 29, 2020 | 6.00 | 6.24 | 5.91 | 6.14 | 6.14 | 517,100 |
| Apr 28, 2020 | 5.67 | 5.98 | 5.61 | 5.87 | 5.87 | 688,900 |
| Apr 27, 2020 | 5.77 | 5.77 | 5.41 | 5.58 | 5.58 | 440,200 |
| Apr 24, 2020 | 5.95 | 5.98 | 5.55 | 5.78 | 5.78 | 318,500 |
| Apr 23, 2020 | 5.77 | 6.21 | 5.74 | 5.91 | 5.91 | 587,800 |
| Apr 22, 2020 | 5.87 | 5.96 | 5.56 | 5.71 | 5.71 | 424,700 |
| Apr 21, 2020 | 5.68 | 5.93 | 5.68 | 5.77 | 5.77 | 389,100 |
| Apr 20, 2020 | 5.68 | 5.91 | 5.58 | 5.86 | 5.86 | 465,500 |
| Apr 17, 2020 | 5.45 | 5.90 | 5.40 | 5.78 | 5.78 | 552,100 |
| Apr 16, 2020 | 5.43 | 5.47 | 5.04 | 5.27 | 5.27 | 332,600 |
| Apr 15, 2020 | 5.79 | 5.79 | 5.42 | 5.44 | 5.44 | 524,800 |
| Apr 14, 2020 | 5.65 | 6.09 | 5.59 | 6.00 | 6.00 | 468,800 |
| Apr 13, 2020 | 5.64 | 5.72 | 5.40 | 5.57 | 5.57 | 363,300 |
| Apr 09, 2020 | 5.40 | 5.70 | 5.34 | 5.67 | 5.67 | 577,600 |
| Apr 08, 2020 | 5.39 | 5.50 | 5.10 | 5.34 | 5.34 | 388,900 |
| Apr 07, 2020 | 4.89 | 5.36 | 4.83 | 5.30 | 5.30 | 890,500 |
| Apr 06, 2020 | 4.70 | 4.87 | 4.50 | 4.79 | 4.79 | 841,100 |
| Apr 03, 2020 | 4.51 | 4.69 | 4.24 | 4.57 | 4.57 | 948,600 |
| Apr 02, 2020 | 4.25 | 4.80 | 4.13 | 4.47 | 4.47 | 935,000 |
| Apr 01, 2020 | 4.41 | 4.47 | 4.14 | 4.24 | 4.24 | 633,600 |
| Mar 31, 2020 | 4.55 | 4.82 | 4.24 | 4.55 | 4.55 | 624,000 |
| Mar 30, 2020 | 4.85 | 4.89 | 4.49 | 4.55 | 4.55 | 392,700 |
| Mar 27, 2020 | 5.05 | 5.07 | 4.61 | 4.94 | 4.94 | 651,300 |
| Mar 26, 2020 | 4.39 | 5.33 | 4.27 | 5.26 | 5.26 | 1,124,400 |
| Mar 25, 2020 | 4.32 | 4.65 | 4.19 | 4.38 | 4.38 | 736,900 |
| Mar 24, 2020 | 4.43 | 4.67 | 4.04 | 4.35 | 4.35 | 737,300 |
| Mar 23, 2020 | 3.95 | 4.44 | 3.47 | 4.27 | 4.27 | 919,700 |
| Mar 20, 2020 | 4.19 | 4.35 | 3.66 | 3.99 | 3.99 | 1,453,000 |
| Mar 19, 2020 | 3.92 | 4.53 | 3.82 | 4.18 | 4.18 | 966,000 |
| Mar 18, 2020 | 4.10 | 4.58 | 3.52 | 3.98 | 3.98 | 1,460,500 |
| Mar 17, 2020 | 4.28 | 4.54 | 4.02 | 4.29 | 4.29 | 718,800 |
| Mar 16, 2020 | 4.75 | 5.00 | 4.04 | 4.19 | 4.19 | 1,347,700 |
| Mar 13, 2020 | 5.61 | 5.84 | 5.10 | 5.20 | 5.20 | 957,100 |
| Mar 12, 2020 | 5.59 | 5.94 | 5.20 | 5.38 | 5.38 | 835,400 |
| Mar 11, 2020 | 5.97 | 6.28 | 5.80 | 5.99 | 5.99 | 920,700 |
| Mar 10, 2020 | 5.89 | 6.09 | 5.59 | 6.09 | 6.09 | 695,900 |
| Mar 09, 2020 | 5.64 | 5.99 | 5.50 | 5.70 | 5.70 | 716,700 |
| Mar 06, 2020 | 6.28 | 6.40 | 6.01 | 6.15 | 6.15 | 647,900 |
| Mar 05, 2020 | 6.55 | 6.62 | 6.39 | 6.47 | 6.47 | 634,900 |
| Mar 04, 2020 | 6.46 | 6.88 | 6.38 | 6.69 | 6.69 | 550,000 |
| Mar 03, 2020 | 6.31 | 6.64 | 6.14 | 6.35 | 6.35 | 850,400 |
| Mar 02, 2020 | 6.19 | 6.38 | 6.01 | 6.31 | 6.31 | 664,300 |
| Feb 28, 2020 | 6.23 | 6.42 | 6.06 | 6.22 | 6.22 | 1,077,900 |
| Feb 27, 2020 | 6.93 | 6.93 | 6.43 | 6.45 | 6.45 | 1,032,200 |
| Feb 26, 2020 | 7.14 | 7.25 | 7.03 | 7.05 | 7.05 | 676,700 |
| Feb 25, 2020 | 7.46 | 7.46 | 7.03 | 7.16 | 7.16 | 1,011,200 |
| Feb 24, 2020 | 7.05 | 7.51 | 6.85 | 7.47 | 7.47 | 1,183,200 |
| Feb 21, 2020 | 6.84 | 7.34 | 6.77 | 7.30 | 7.30 | 1,974,900 |
| Feb 20, 2020 | 5.87 | 7.50 | 5.75 | 6.97 | 6.97 | 5,051,800 |
| Feb 19, 2020 | 5.27 | 5.55 | 5.23 | 5.52 | 5.52 | 892,200 |
| Feb 18, 2020 | 5.25 | 5.38 | 4.93 | 5.22 | 5.22 | 748,800 |
| Feb 14, 2020 | 5.17 | 5.35 | 5.15 | 5.22 | 5.22 | 407,900 |
| Feb 13, 2020 | 5.30 | 5.34 | 5.14 | 5.18 | 5.18 | 291,700 |
| Feb 12, 2020 | 5.44 | 5.52 | 5.28 | 5.29 | 5.29 | 505,800 |
| Feb 11, 2020 | 5.27 | 5.43 | 5.21 | 5.42 | 5.42 | 561,500 |
| Feb 10, 2020 | 5.14 | 5.27 | 5.11 | 5.22 | 5.22 | 385,700 |
| Feb 07, 2020 | 5.12 | 5.19 | 5.02 | 5.14 | 5.14 | 493,200 |
| Feb 06, 2020 | 5.17 | 5.28 | 5.07 | 5.13 | 5.13 | 622,300 |
| Feb 05, 2020 | 4.92 | 5.17 | 4.92 | 5.17 | 5.17 | 534,300 |
| Feb 04, 2020 | 4.85 | 5.03 | 4.83 | 4.89 | 4.89 | 431,700 |
| Feb 03, 2020 | 4.85 | 5.05 | 4.80 | 4.89 | 4.89 | 832,900 |
| Jan 31, 2020 | 4.90 | 4.98 | 4.82 | 4.83 | 4.83 | 742,100 |
| Jan 30, 2020 | 5.06 | 5.16 | 4.86 | 4.90 | 4.90 | 1,014,400 |
| Jan 29, 2020 | 5.51 | 5.60 | 4.99 | 5.07 | 5.07 | 1,096,800 |
| Jan 28, 2020 | 5.28 | 5.69 | 5.22 | 5.43 | 5.43 | 1,712,800 |
| Jan 27, 2020 | 4.94 | 5.28 | 4.88 | 5.27 | 5.27 | 2,011,000 |
| Jan 24, 2020 | 4.30 | 5.03 | 4.30 | 5.00 | 5.00 | 3,607,800 |
| Jan 23, 2020 | 4.14 | 4.35 | 4.09 | 4.28 | 4.28 | 1,146,300 |
| Jan 22, 2020 | 4.04 | 4.19 | 4.04 | 4.14 | 4.14 | 1,089,200 |
| Jan 21, 2020 | 4.21 | 4.26 | 3.99 | 4.09 | 4.09 | 796,200 |
| Jan 17, 2020 | 4.20 | 4.29 | 4.20 | 4.25 | 4.25 | 553,100 |
| Jan 16, 2020 | 4.20 | 4.34 | 4.16 | 4.17 | 4.17 | 490,000 |
| Jan 15, 2020 | 4.13 | 4.19 | 4.08 | 4.16 | 4.16 | 432,500 |
| Jan 14, 2020 | 3.93 | 4.14 | 3.91 | 4.11 | 4.11 | 758,100 |
| Jan 13, 2020 | 3.99 | 4.02 | 3.91 | 3.93 | 3.93 | 562,100 |
| Jan 10, 2020 | 3.98 | 4.09 | 3.95 | 4.00 | 4.00 | 520,500 |
| Jan 09, 2020 | 3.89 | 4.02 | 3.89 | 4.00 | 4.00 | 842,500 |
| Jan 08, 2020 | 3.86 | 3.96 | 3.82 | 3.92 | 3.92 | 556,400 |
| Jan 07, 2020 | 3.82 | 3.90 | 3.78 | 3.84 | 3.84 | 438,500 |
| Jan 06, 2020 | 3.83 | 3.93 | 3.79 | 3.84 | 3.84 | 694,900 |
| Jan 03, 2020 | 3.90 | 3.92 | 3.82 | 3.86 | 3.86 | 700,700 |
| Jan 02, 2020 | 3.90 | 4.02 | 3.87 | 3.93 | 3.93 | 542,600 |
| Dec 31, 2019 | 3.86 | 3.93 | 3.83 | 3.88 | 3.88 | 820,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.