NASDAQ:CNSL
$4.34
(
1.40%
)
Friday, 27th Jan 2023
Consolidated Communications Holdings Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.58 | $4.52 | Friday, 27th Jan 2023 CNSL stock ended at $4.34. This is 1.4% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 5.54% from a day low at $4.15 to a day high of $4.38. |
| 90 days | $3.50 | $5.55 | |
| 52 weeks | $3.50 | $8.49 |
Historical Consolidated Communications Holdings prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $4.25 | $4.38 | $4.15 | $4.34 | 213 050 |
| 2023-01-26 | $4.27 | $4.38 | $4.21 | $4.28 | 185 381 |
| 2023-01-25 | $4.15 | $4.24 | $4.08 | $4.22 | 132 610 |
| 2023-01-24 | $4.27 | $4.33 | $4.20 | $4.22 | 127 272 |
| 2023-01-23 | $4.15 | $4.28 | $4.12 | $4.28 | 321 409 |
| 2023-01-20 | $4.13 | $4.17 | $4.02 | $4.15 | 152 501 |
| 2023-01-19 | $4.16 | $4.18 | $4.07 | $4.09 | 153 207 |
| 2023-01-18 | $4.35 | $4.43 | $4.20 | $4.21 | 140 719 |
| 2023-01-17 | $4.50 | $4.50 | $4.32 | $4.37 | 132 600 |
| 2023-01-13 | $4.40 | $4.52 | $4.39 | $4.50 | 208 400 |
| 2023-01-12 | $4.31 | $4.47 | $4.23 | $4.45 | 291 321 |
| 2023-01-11 | $4.08 | $4.29 | $4.07 | $4.24 | 232 000 |
| 2023-01-10 | $3.91 | $4.10 | $3.90 | $4.08 | 334 600 |
| 2023-01-09 | $3.91 | $4.00 | $3.90 | $3.94 | 291 002 |
| 2023-01-06 | $3.75 | $3.90 | $3.73 | $3.85 | 239 300 |
| 2023-01-05 | $3.81 | $3.81 | $3.70 | $3.72 | 213 225 |
| 2023-01-04 | $3.86 | $3.95 | $3.79 | $3.82 | 241 376 |
| 2023-01-03 | $3.62 | $3.86 | $3.62 | $3.81 | 420 778 |
| 2022-12-30 | $3.75 | $3.85 | $3.58 | $3.58 | 812 569 |
| 2022-12-29 | $3.72 | $3.85 | $3.68 | $3.81 | 571 879 |
| 2022-12-28 | $3.68 | $3.82 | $3.64 | $3.66 | 1 009 770 |
| 2022-12-27 | $3.80 | $3.80 | $3.50 | $3.66 | 1 268 777 |
| 2022-12-23 | $3.69 | $3.83 | $3.69 | $3.80 | 168 668 |
| 2022-12-22 | $3.69 | $3.85 | $3.65 | $3.70 | 250 451 |
| 2022-12-21 | $3.85 | $3.94 | $3.73 | $3.76 | 417 858 |
| 2022-12-20 | $3.73 | $3.84 | $3.71 | $3.76 | 279 085 |
| 2022-12-19 | $3.89 | $3.98 | $3.75 | $3.77 | 347 641 |
| 2022-12-16 | $3.99 | $4.00 | $3.82 | $3.90 | 1 594 177 |
| 2022-12-15 | $4.21 | $4.33 | $4.02 | $4.04 | 274 037 |
| 2022-12-14 | $4.37 | $4.45 | $4.25 | $4.30 | 305 006 |
| 2022-12-13 | $4.38 | $4.51 | $4.25 | $4.37 | 517 644 |
| 2022-12-12 | $4.05 | $4.37 | $4.05 | $4.24 | 450 637 |
| 2022-12-09 | $4.08 | $4.16 | $4.01 | $4.02 | 261 675 |
| 2022-12-08 | $4.07 | $4.17 | $4.00 | $4.09 | 339 997 |
| 2022-12-07 | $4.18 | $4.25 | $4.00 | $4.01 | 329 092 |
| 2022-12-06 | $4.28 | $4.32 | $4.14 | $4.20 | 364 892 |
| 2022-12-05 | $4.53 | $4.53 | $4.25 | $4.31 | 248 762 |
| 2022-12-02 | $4.50 | $4.61 | $4.44 | $4.55 | 225 201 |
| 2022-12-01 | $4.68 | $4.92 | $4.53 | $4.59 | 261 413 |
| 2022-11-30 | $4.51 | $4.69 | $4.40 | $4.62 | 441 070 |
| 2022-11-29 | $4.55 | $4.55 | $4.41 | $4.51 | 297 620 |
| 2022-11-28 | $4.64 | $4.75 | $4.56 | $4.58 | 240 928 |
| 2022-11-25 | $4.56 | $4.71 | $4.51 | $4.67 | 69 057 |
| 2022-11-23 | $4.62 | $4.70 | $4.48 | $4.55 | 222 662 |
| 2022-11-22 | $4.65 | $4.74 | $4.55 | $4.62 | 311 475 |
| 2022-11-21 | $4.69 | $4.79 | $4.57 | $4.63 | 155 871 |
| 2022-11-18 | $4.89 | $4.89 | $4.70 | $4.72 | 205 138 |
| 2022-11-17 | $4.76 | $5.23 | $4.62 | $4.70 | 145 339 |
| 2022-11-16 | $4.93 | $5.10 | $4.69 | $4.82 | 116 931 |
| 2022-11-15 | $4.97 | $5.08 | $4.86 | $5.07 | 197 669 |
About Consolidated Communications Holdings
Consolidated Communications Holdings, Inc., together with its subsidiaries, provides broadband and business communication solutions for consumer, commercial, and carrier channels in the United States. It offers high-speed broadband Internet access and voice over Internet protocol (VoIP) phone services; commercial data connectivity services in various markets, including Ethernet services, private line data services, software defined wide area netw... CNSL Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
