$4.34 (1.40%)

Volume: 213.05k

Closed: Jan 27, 2023

Hollow Logo Score: 0.577
Consolidated Communications Holdings Stock
$4.34 (1.40%)

Volume: 213.05k

Closed: Jan 27, 2023

Score Hollow Logo 0.577
NASDAQ:CNSL

Consolidated Communications Holdings Stock Price (Quote)

$4.34 ( 1.40% ) Friday, 27th Jan 2023

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

Hot Stocks To Watch:

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