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 |
|---|---|---|---|---|---|---|
| Oct 18, 2019 | 3.4400 | 3.5200 | 3.4000 | 3.4700 | 3.4700 | 501,900 |
| Oct 17, 2019 | 3.4000 | 3.4700 | 3.3500 | 3.4500 | 3.4500 | 662,000 |
| Oct 16, 2019 | 3.4600 | 3.5400 | 3.3600 | 3.4000 | 3.4000 | 604,200 |
| Oct 15, 2019 | 3.3000 | 3.6700 | 3.2700 | 3.5000 | 3.5000 | 961,900 |
| Oct 14, 2019 | 3.4100 | 3.4400 | 3.2400 | 3.3300 | 3.3300 | 608,100 |
| Oct 11, 2019 | 3.4200 | 3.5900 | 3.4000 | 3.4400 | 3.4400 | 790,300 |
| Oct 10, 2019 | 3.3500 | 3.4300 | 3.2800 | 3.3600 | 3.3600 | 950,400 |
| Oct 09, 2019 | 3.6800 | 3.6900 | 3.3700 | 3.3900 | 3.3900 | 1,209,900 |
| Oct 08, 2019 | 3.7300 | 3.8400 | 3.5000 | 3.6600 | 3.6600 | 1,647,600 |
| Oct 07, 2019 | 4.0800 | 4.1300 | 3.7500 | 3.7600 | 3.7600 | 1,600,400 |
| Oct 04, 2019 | 4.4700 | 4.5200 | 4.0000 | 4.0800 | 4.0800 | 1,663,000 |
| Oct 03, 2019 | 4.4600 | 4.5100 | 4.3000 | 4.4400 | 4.4400 | 936,100 |
| Oct 02, 2019 | 4.6500 | 4.6600 | 4.3800 | 4.5200 | 4.5200 | 913,800 |
| Oct 01, 2019 | 4.7700 | 4.8500 | 4.6200 | 4.6900 | 4.6900 | 801,600 |
| Sep 30, 2019 | 4.7700 | 4.8500 | 4.6000 | 4.7600 | 4.7600 | 970,700 |
| Sep 27, 2019 | 4.7200 | 4.9100 | 4.5900 | 4.7600 | 4.7600 | 893,300 |
| Sep 26, 2019 | 4.7600 | 4.8700 | 4.5400 | 4.7200 | 4.7200 | 743,800 |
| Sep 25, 2019 | 4.5500 | 4.9100 | 4.5500 | 4.7600 | 4.7600 | 1,575,000 |
| Sep 24, 2019 | 4.5300 | 4.6500 | 4.3700 | 4.5100 | 4.5100 | 1,782,200 |
| Sep 23, 2019 | 4.2900 | 4.6200 | 4.2900 | 4.4500 | 4.4500 | 1,400,500 |
| Sep 20, 2019 | 4.2000 | 4.3600 | 4.1600 | 4.3000 | 4.3000 | 5,003,600 |
| Sep 19, 2019 | 4.1700 | 4.2900 | 4.0600 | 4.1900 | 4.1900 | 2,048,200 |
| Sep 18, 2019 | 4.2800 | 4.3900 | 4.1200 | 4.1400 | 4.1400 | 2,262,900 |
| Sep 17, 2019 | 4.4400 | 4.4500 | 4.1500 | 4.2900 | 4.2900 | 2,088,100 |
| Sep 16, 2019 | 4.7200 | 4.7500 | 4.4100 | 4.4800 | 4.4800 | 1,875,000 |
| Sep 13, 2019 | 5.3300 | 5.4500 | 4.6700 | 4.7000 | 4.7000 | 1,508,300 |
| Sep 12, 2019 | 5.3900 | 5.5100 | 5.2300 | 5.3600 | 5.3600 | 1,161,500 |
| Sep 11, 2019 | 5.1000 | 5.5600 | 5.0600 | 5.3200 | 5.3200 | 1,997,700 |
| Sep 10, 2019 | 4.6700 | 5.1000 | 4.6100 | 5.0700 | 5.0700 | 1,588,400 |
| Sep 09, 2019 | 4.3400 | 4.7400 | 4.3000 | 4.6500 | 4.6500 | 1,001,000 |
| Sep 06, 2019 | 4.1700 | 4.3200 | 4.1200 | 4.3000 | 4.3000 | 610,100 |
| Sep 05, 2019 | 4.0500 | 4.2300 | 4.0500 | 4.1800 | 4.1800 | 686,700 |
| Sep 04, 2019 | 4.1400 | 4.2400 | 4.0300 | 4.0300 | 4.0300 | 592,700 |
| Sep 03, 2019 | 4.0100 | 4.2400 | 3.9500 | 4.1100 | 4.1100 | 1,097,400 |
| Aug 30, 2019 | 4.0700 | 4.1300 | 3.9900 | 4.0300 | 4.0300 | 917,900 |
| Aug 29, 2019 | 4.1500 | 4.2600 | 3.9000 | 4.0500 | 4.0500 | 1,153,500 |
| Aug 28, 2019 | 4.0200 | 4.1900 | 3.9300 | 4.1500 | 4.1500 | 741,600 |
| Aug 27, 2019 | 4.3100 | 4.3900 | 3.9900 | 4.0600 | 4.0600 | 1,188,600 |
| Aug 26, 2019 | 4.4500 | 4.5000 | 4.2900 | 4.3300 | 4.3300 | 682,600 |
| Aug 23, 2019 | 4.5700 | 4.6000 | 4.4000 | 4.4200 | 4.4200 | 553,700 |
| Aug 22, 2019 | 4.5900 | 4.6400 | 4.5000 | 4.6100 | 4.6100 | 581,100 |
| Aug 21, 2019 | 4.5900 | 4.6700 | 4.4900 | 4.5800 | 4.5800 | 519,400 |
| Aug 20, 2019 | 4.4400 | 4.6000 | 4.4400 | 4.5300 | 4.5300 | 600,200 |
| Aug 19, 2019 | 4.4900 | 4.6000 | 4.3900 | 4.4700 | 4.4700 | 632,000 |
| Aug 16, 2019 | 4.3200 | 4.5000 | 4.2000 | 4.4700 | 4.4700 | 737,400 |
| Aug 15, 2019 | 4.6200 | 4.6800 | 4.2900 | 4.2900 | 4.2900 | 989,500 |
| Aug 14, 2019 | 4.8200 | 4.8300 | 4.6000 | 4.6500 | 4.6500 | 661,400 |
| Aug 13, 2019 | 4.6300 | 5.0300 | 4.6200 | 4.8200 | 4.8200 | 1,006,200 |
| Aug 12, 2019 | 4.7800 | 4.8800 | 4.5500 | 4.6600 | 4.6600 | 889,300 |
| Aug 09, 2019 | 4.8400 | 4.8500 | 4.6900 | 4.8000 | 4.8000 | 846,800 |
| Aug 08, 2019 | 4.9400 | 5.0500 | 4.6700 | 4.7600 | 4.7600 | 1,064,100 |
| Aug 07, 2019 | 5.3400 | 5.4200 | 4.8800 | 4.9200 | 4.9200 | 1,445,200 |
| Aug 06, 2019 | 5.2600 | 5.4100 | 5.2100 | 5.4100 | 5.4100 | 1,139,200 |
| Aug 05, 2019 | 5.0500 | 5.2800 | 4.9600 | 5.2400 | 5.2400 | 1,805,300 |
| Aug 02, 2019 | 4.7700 | 5.1300 | 4.6600 | 5.1300 | 5.1300 | 1,309,700 |
| Aug 01, 2019 | 4.9400 | 5.0900 | 4.6100 | 4.7600 | 4.7600 | 1,773,300 |
| Jul 31, 2019 | 4.7700 | 4.9400 | 4.3300 | 4.7100 | 4.7100 | 2,016,100 |
| Jul 30, 2019 | 4.7400 | 4.8300 | 4.5900 | 4.7900 | 4.7900 | 967,900 |
| Jul 29, 2019 | 4.7600 | 4.8500 | 4.7500 | 4.7600 | 4.7600 | 652,900 |
| Jul 26, 2019 | 4.7600 | 4.8100 | 4.6600 | 4.7300 | 4.7300 | 699,100 |
| Jul 25, 2019 | 4.6600 | 4.8200 | 4.6300 | 4.7500 | 4.7500 | 1,103,300 |
| Jul 24, 2019 | 4.4900 | 4.6500 | 4.4900 | 4.6100 | 4.6100 | 971,200 |
| Jul 23, 2019 | 4.5100 | 4.7300 | 4.4800 | 4.5200 | 4.5200 | 1,116,900 |
| Jul 22, 2019 | 4.9600 | 5.0000 | 4.3800 | 4.5000 | 4.5000 | 2,520,200 |
| Jul 19, 2019 | 4.9100 | 5.1000 | 4.8000 | 4.9500 | 4.9500 | 1,138,100 |
| Jul 18, 2019 | 5.0000 | 5.0000 | 4.5000 | 4.8900 | 4.8900 | 1,376,400 |
| Jul 17, 2019 | 5.2800 | 5.3100 | 4.9900 | 5.0000 | 5.0000 | 937,900 |
| Jul 16, 2019 | 5.3000 | 5.4000 | 5.2200 | 5.3100 | 5.3100 | 580,600 |
| Jul 15, 2019 | 5.2000 | 5.2800 | 5.0300 | 5.2800 | 5.2800 | 627,100 |
| Jul 12, 2019 | 5.2600 | 5.3200 | 5.1500 | 5.1700 | 5.1700 | 718,400 |
| Jul 11, 2019 | 5.2800 | 5.4100 | 5.2600 | 5.3000 | 5.3000 | 771,500 |
| Jul 10, 2019 | 5.1700 | 5.3000 | 5.1300 | 5.2700 | 5.2700 | 761,900 |
| Jul 09, 2019 | 5.3200 | 5.3700 | 5.0600 | 5.1000 | 5.1000 | 1,071,400 |
| Jul 08, 2019 | 5.4000 | 5.5200 | 5.3100 | 5.3800 | 5.3800 | 1,271,600 |
| Jul 05, 2019 | 5.1000 | 5.4300 | 5.0800 | 5.3800 | 5.3800 | 1,119,000 |
| Jul 03, 2019 | 5.2600 | 5.3300 | 5.0500 | 5.1000 | 5.1000 | 555,300 |
| Jul 02, 2019 | 5.1000 | 5.3200 | 5.0700 | 5.2300 | 5.2300 | 1,038,800 |
| Jul 01, 2019 | 5.0000 | 5.3500 | 5.0000 | 5.0400 | 5.0400 | 1,797,600 |
| Jun 28, 2019 | 4.9000 | 4.9900 | 4.8400 | 4.9300 | 4.9300 | 1,443,300 |
| Jun 27, 2019 | 4.6500 | 4.9200 | 4.6400 | 4.9000 | 4.9000 | 1,049,700 |
| Jun 26, 2019 | 4.5100 | 4.6500 | 4.4800 | 4.6100 | 4.6100 | 661,200 |
| Jun 25, 2019 | 4.5500 | 4.6800 | 4.3600 | 4.4700 | 4.4700 | 1,108,000 |
| Jun 24, 2019 | 4.9500 | 5.0000 | 4.4700 | 4.5300 | 4.5300 | 1,545,000 |
| Jun 21, 2019 | 4.9200 | 4.9600 | 4.8600 | 4.9300 | 4.9300 | 3,666,500 |
| Jun 20, 2019 | 4.8000 | 5.0300 | 4.7000 | 4.9500 | 4.9500 | 1,521,200 |
| Jun 19, 2019 | 5.0000 | 5.0100 | 4.6900 | 4.7300 | 4.7300 | 1,409,800 |
| Jun 18, 2019 | 4.7600 | 4.9800 | 4.7300 | 4.9500 | 4.9500 | 1,221,800 |
| Jun 17, 2019 | 4.4500 | 4.8400 | 4.4500 | 4.7600 | 4.7600 | 1,844,200 |
| Jun 14, 2019 | 4.4900 | 4.5400 | 4.3700 | 4.4600 | 4.4600 | 883,600 |
| Jun 13, 2019 | 4.4600 | 4.6000 | 4.3800 | 4.4800 | 4.4800 | 1,002,600 |
| Jun 12, 2019 | 4.3900 | 4.4800 | 4.2500 | 4.4200 | 4.4200 | 946,200 |
| Jun 11, 2019 | 4.2000 | 4.4300 | 4.1700 | 4.3600 | 4.3600 | 1,028,800 |
| Jun 10, 2019 | 4.2200 | 4.2700 | 4.1100 | 4.1900 | 4.1900 | 1,323,800 |
| Jun 07, 2019 | 4.4700 | 4.4700 | 4.0400 | 4.1700 | 4.1700 | 1,284,700 |
| Jun 06, 2019 | 4.4200 | 4.5000 | 4.3800 | 4.4700 | 4.4700 | 972,700 |
| Jun 05, 2019 | 4.4900 | 4.5300 | 4.3400 | 4.4000 | 4.4000 | 1,029,300 |
| Jun 04, 2019 | 4.2700 | 4.5000 | 4.2600 | 4.4900 | 4.4900 | 985,100 |
| Jun 03, 2019 | 4.0100 | 4.2700 | 3.9600 | 4.2000 | 4.2000 | 1,570,900 |
| May 31, 2019 | 4.1900 | 4.2700 | 3.9100 | 4.0000 | 4.0000 | 2,065,200 |
| May 30, 2019 | 4.4000 | 4.4400 | 4.2100 | 4.2600 | 4.2600 | 1,260,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...