GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Consolidated Communications Holdings Stock Price (Quote) NASDAQ:CNSL

$8.89 ( -1.66% ) Tuesday, 22nd Jun 2021

Range Low Price High Price Comment
30 days $7.86 $9.89 Tuesday, 22nd Jun 2021 CNSL stock ended at $8.89. This is 1.66% less than the trading day before Monday, 21st Jun 2021. During the day the stock fluctuated 3.04% from a day low at $8.87 to a day high of $9.14.
90 days $6.30 $9.89
52 weeks $4.45 $9.89

Historical Consolidated Communications Holdings prices

Date Open High Low Close Volume
2021-06-22 $9.08 $9.14 $8.87 $8.89 371 261
2021-06-21 $8.88 $9.07 $8.81 $9.04 323 324
2021-06-18 $8.76 $9.04 $8.75 $8.79 1 988 719
2021-06-17 $8.60 $8.85 $8.60 $8.83 426 791
2021-06-16 $8.73 $8.73 $8.60 $8.63 430 378
2021-06-15 $8.43 $8.77 $8.43 $8.74 358 854
2021-06-14 $8.29 $8.52 $8.29 $8.41 410 399
2021-06-11 $8.23 $8.33 $8.17 $8.29 289 635
2021-06-10 $8.26 $8.34 $8.18 $8.24 238 399
2021-06-09 $8.02 $8.25 $7.87 $8.19 544 737
2021-06-08 $8.03 $8.17 $7.86 $8.10 474 639
2021-06-07 $8.37 $8.49 $8.06 $8.08 540 447
2021-06-04 $9.20 $9.34 $8.29 $8.39 500 795
2021-06-03 $9.25 $9.41 $8.78 $9.22 820 923
2021-06-02 $9.68 $9.69 $9.39 $9.62 764 359
2021-06-01 $9.41 $9.65 $9.34 $9.59 585 176
2021-05-28 $9.47 $9.55 $9.27 $9.36 510 355
2021-05-27 $9.39 $9.89 $9.24 $9.49 781 915
2021-05-26 $8.76 $9.06 $8.74 $9.05 431 968
2021-05-25 $9.06 $9.13 $8.81 $8.83 308 356
2021-05-24 $9.04 $9.22 $9.03 $9.08 280 223
2021-05-21 $9.11 $9.22 $9.04 $9.06 220 492
2021-05-20 $9.03 $9.16 $8.88 $9.12 184 274
2021-05-19 $9.02 $9.10 $8.74 $9.04 236 473
2021-05-18 $9.25 $9.26 $8.96 $9.06 303 747
2021-05-17 $9.04 $9.33 $9.01 $9.25 419 993
2021-05-14 $8.69 $9.08 $8.64 $9.05 365 955
2021-05-13 $8.28 $8.69 $8.18 $8.61 628 767
2021-05-12 $8.10 $8.60 $8.09 $8.27 522 363
2021-05-11 $8.34 $8.65 $8.19 $8.28 552 139
2021-05-10 $8.22 $9.09 $8.03 $8.46 1 304 077
2021-05-07 $8.07 $8.20 $7.98 $8.14 301 350
2021-05-06 $7.61 $8.07 $7.61 $8.07 471 642
2021-05-05 $7.49 $7.60 $7.39 $7.56 316 826
2021-05-04 $7.45 $7.67 $7.36 $7.47 380 584
2021-05-03 $7.29 $7.69 $7.29 $7.50 799 943
2021-04-30 $7.10 $7.37 $7.07 $7.20 1 078 626
2021-04-29 $6.94 $7.19 $6.70 $7.17 920 206
2021-04-28 $6.73 $6.74 $6.61 $6.65 291 426
2021-04-27 $6.83 $6.85 $6.68 $6.69 422 941
2021-04-26 $6.95 $6.99 $6.79 $6.83 444 417
2021-04-23 $6.85 $7.01 $6.76 $6.88 363 067
2021-04-22 $6.87 $7.00 $6.74 $6.84 457 875
2021-04-21 $6.66 $6.91 $6.57 $6.82 238 636
2021-04-20 $6.83 $6.87 $6.47 $6.67 448 736
2021-04-19 $6.77 $6.98 $6.72 $6.93 580 995
2021-04-16 $6.65 $6.85 $6.60 $6.81 375 950
2021-04-15 $6.50 $6.65 $6.43 $6.61 321 761
2021-04-14 $6.44 $6.57 $6.41 $6.46 310 751
2021-04-13 $6.58 $6.58 $6.40 $6.44 291 725

About Consolidated Communications Holdings

Consolidated Communications Holdings, Inc., through its subsidiaries, provides various integrated communications services to business and residential customers. The company’s services include local and long-distance, high-speed broadband Internet access, video, voice over Internet protocol, private line, cloud data, carrier grade access, data center and managed services, and directory publishing, as well as network capacity services over its reg... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT