$3.73 (3.04%)

Volume: 587.594k

Closed: Jun 02, 2023

Hollow Logo Score: -1.943
Consolidated Communications Holdings Stock
$3.73 (3.04%)

Volume: 587.594k

Closed: Jun 02, 2023

Score Hollow Logo -1.943
NASDAQ:CNSL

Consolidated Communications Holdings Stock Price (Quote)

$3.73 ( 3.04% ) Friday, 2nd Jun 2023

Range Low Price High Price Comment
30 days $3.37 $3.87 Friday, 2nd Jun 2023 CNSL stock ended at $3.73. This is 3.04% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 4.41% from a day low at $3.59 to a day high of $3.75.
90 days $2.10 $3.97
52 weeks $2.10 $8.49

Historical Consolidated Communications Holdings prices

Date Open High Low Close Volume
2023-06-02 $3.69 $3.75 $3.59 $3.73 587 594
2023-06-01 $3.62 $3.70 $3.56 $3.62 477 894
2023-05-31 $3.64 $3.69 $3.54 $3.65 450 838
2023-05-30 $3.69 $3.72 $3.63 $3.64 177 289
2023-05-26 $3.64 $3.69 $3.46 $3.67 478 709
2023-05-25 $3.54 $3.54 $3.37 $3.48 372 281
2023-05-24 $3.70 $3.71 $3.54 $3.54 406 278
2023-05-23 $3.74 $3.79 $3.68 $3.69 239 078
2023-05-22 $3.75 $3.81 $3.71 $3.71 236 235
2023-05-19 $3.85 $3.86 $3.71 $3.73 186 248
2023-05-18 $3.76 $3.82 $3.71 $3.79 292 889
2023-05-17 $3.62 $3.81 $3.59 $3.79 312 668
2023-05-16 $3.69 $3.71 $3.55 $3.59 358 183
2023-05-15 $3.71 $3.75 $3.66 $3.67 403 838
2023-05-12 $3.75 $3.79 $3.66 $3.68 345 533
2023-05-11 $3.75 $3.84 $3.72 $3.75 250 044
2023-05-10 $3.85 $3.87 $3.71 $3.82 399 364
2023-05-09 $3.75 $3.86 $3.68 $3.81 474 172
2023-05-08 $3.78 $3.81 $3.72 $3.78 317 806
2023-05-05 $3.75 $3.82 $3.71 $3.80 422 454
2023-05-04 $3.80 $3.80 $3.69 $3.69 424 798
2023-05-03 $3.82 $3.83 $3.76 $3.80 713 093
2023-05-02 $3.78 $3.92 $3.72 $3.89 598 888
2023-05-01 $3.89 $3.92 $3.82 $3.87 375 803
2023-04-28 $3.90 $3.97 $3.83 $3.87 742 136
2023-04-27 $3.80 $3.92 $3.80 $3.89 473 193
2023-04-26 $3.75 $3.86 $3.75 $3.82 409 854
2023-04-25 $3.73 $3.82 $3.72 $3.78 414 520
2023-04-24 $3.69 $3.89 $3.65 $3.80 541 361
2023-04-21 $3.64 $3.78 $3.63 $3.70 465 817
2023-04-20 $3.62 $3.71 $3.59 $3.66 667 506
2023-04-19 $3.70 $3.70 $3.61 $3.64 343 045
2023-04-18 $3.84 $3.85 $3.68 $3.69 532 584
2023-04-17 $3.74 $3.91 $3.71 $3.84 823 124
2023-04-14 $3.90 $3.95 $3.70 $3.73 1 817 042
2023-04-13 $3.66 $3.97 $3.54 $3.83 12 495 933
2023-04-12 $2.93 $2.95 $2.75 $2.76 332 910
2023-04-11 $2.94 $3.01 $2.87 $2.90 474 693
2023-04-10 $2.88 $2.97 $2.83 $2.92 627 520
2023-04-06 $2.69 $2.88 $2.67 $2.87 423 266
2023-04-05 $2.49 $2.69 $2.49 $2.66 454 788
2023-04-04 $2.53 $2.56 $2.45 $2.49 665 126
2023-04-03 $2.61 $2.65 $2.50 $2.54 482 414
2023-03-31 $2.44 $2.62 $2.40 $2.58 865 692
2023-03-30 $2.29 $2.45 $2.28 $2.41 447 976
2023-03-29 $2.24 $2.29 $2.22 $2.25 698 933
2023-03-28 $2.18 $2.27 $2.16 $2.23 417 386
2023-03-27 $2.18 $2.21 $2.10 $2.19 660 785
2023-03-24 $2.18 $2.18 $2.12 $2.15 654 390
2023-03-23 $2.31 $2.33 $2.18 $2.22 629 657
Click to get the best stock tips daily for free!

About Consolidated Communications Holdings

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

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

Full report by FINDEXABLE

ROCKIT