and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Consolidated Communications Holdings Stock Price (Quote) NASDAQ:CNSL
$7.22 ( 1.69% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.18 | $8.49 | Tuesday, 5th Jul 2022 CNSL stock ended at $7.22. This is 1.69% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 5.32% from a day low at $6.86 to a day high of $7.23. |
| 90 days | $5.71 | $8.49 | |
| 52 weeks | $4.51 | $9.70 |
Historical Consolidated Communications Holdings prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $6.97 | $7.23 | $6.86 | $7.22 | 432 415 |
| 2022-07-01 | $7.11 | $7.16 | $6.89 | $7.10 | 258 674 |
| 2022-06-30 | $6.82 | $7.12 | $6.82 | $7.00 | 354 810 |
| 2022-06-29 | $7.06 | $7.06 | $6.73 | $6.97 | 433 246 |
| 2022-06-28 | $7.20 | $7.29 | $7.06 | $7.07 | 372 454 |
| 2022-06-27 | $7.55 | $7.66 | $7.17 | $7.20 | 591 454 |
| 2022-06-24 | $7.33 | $7.56 | $7.22 | $7.50 | 591 359 |
| 2022-06-23 | $7.14 | $7.32 | $7.13 | $7.24 | 1 058 086 |
| 2022-06-22 | $7.21 | $7.37 | $7.02 | $7.11 | 621 861 |
| 2022-06-21 | $6.67 | $7.51 | $6.67 | $7.30 | 807 763 |
| 2022-06-17 | $6.98 | $7.18 | $6.18 | $6.64 | 2 755 674 |
| 2022-06-16 | $6.94 | $6.96 | $6.39 | $6.96 | 1 051 137 |
| 2022-06-15 | $7.08 | $7.39 | $7.07 | $7.21 | 708 761 |
| 2022-06-14 | $7.08 | $7.22 | $7.03 | $7.09 | 577 504 |
| 2022-06-13 | $7.76 | $7.89 | $6.99 | $7.10 | 870 451 |
| 2022-06-10 | $8.01 | $8.06 | $7.87 | $7.97 | 691 821 |
| 2022-06-09 | $8.15 | $8.45 | $7.99 | $8.14 | 688 451 |
| 2022-06-08 | $8.35 | $8.49 | $8.00 | $8.19 | 850 721 |
| 2022-06-07 | $7.66 | $8.41 | $7.63 | $8.38 | 1 597 534 |
| 2022-06-06 | $7.60 | $7.82 | $7.49 | $7.66 | 1 566 892 |
| 2022-06-03 | $7.54 | $7.60 | $7.31 | $7.54 | 981 104 |
| 2022-06-02 | $7.21 | $7.59 | $7.10 | $7.56 | 922 189 |
| 2022-06-01 | $6.62 | $7.22 | $6.58 | $7.10 | 865 980 |
| 2022-05-31 | $6.37 | $6.88 | $6.27 | $6.62 | 788 114 |
| 2022-05-27 | $6.40 | $6.46 | $6.34 | $6.42 | 481 944 |
| 2022-05-26 | $6.37 | $6.55 | $6.29 | $6.33 | 279 948 |
| 2022-05-25 | $6.32 | $6.45 | $6.21 | $6.29 | 351 937 |
| 2022-05-24 | $6.11 | $6.32 | $5.89 | $6.26 | 440 391 |
| 2022-05-23 | $6.34 | $6.34 | $6.06 | $6.10 | 332 978 |
| 2022-05-20 | $6.25 | $6.38 | $6.13 | $6.23 | 271 190 |
| 2022-05-19 | $6.16 | $6.27 | $6.11 | $6.16 | 353 204 |
| 2022-05-18 | $6.31 | $6.43 | $6.20 | $6.22 | 506 206 |
| 2022-05-17 | $6.20 | $6.33 | $6.19 | $6.31 | 371 274 |
| 2022-05-16 | $6.14 | $6.32 | $6.11 | $6.16 | 340 520 |
| 2022-05-13 | $6.04 | $6.12 | $6.00 | $6.09 | 554 373 |
| 2022-05-12 | $5.72 | $5.99 | $5.71 | $5.97 | 234 101 |
| 2022-05-11 | $5.92 | $6.04 | $5.71 | $5.76 | 321 445 |
| 2022-05-10 | $6.03 | $6.16 | $5.76 | $5.93 | 345 684 |
| 2022-05-09 | $5.97 | $6.13 | $5.93 | $6.02 | 322 646 |
| 2022-05-06 | $6.15 | $6.34 | $5.99 | $6.07 | 457 933 |
| 2022-05-05 | $6.28 | $6.59 | $6.07 | $6.23 | 494 186 |
| 2022-05-04 | $6.29 | $6.41 | $6.13 | $6.37 | 408 251 |
| 2022-05-03 | $5.86 | $6.30 | $5.86 | $6.21 | 515 679 |
| 2022-05-02 | $5.95 | $6.03 | $5.83 | $5.89 | 594 866 |
| 2022-04-29 | $6.08 | $6.18 | $5.90 | $5.95 | 649 772 |
| 2022-04-28 | $6.12 | $6.22 | $5.98 | $6.13 | 324 466 |
| 2022-04-27 | $6.06 | $6.19 | $5.95 | $6.05 | 316 304 |
| 2022-04-26 | $5.99 | $6.08 | $5.94 | $6.05 | 356 055 |
| 2022-04-25 | $6.03 | $6.17 | $5.95 | $6.06 | 263 818 |
| 2022-04-22 | $6.12 | $6.17 | $6.03 | $6.12 | 134 881 |
Consolidated Communications Holdings, Inc., through its subsidiaries, provides various integrated communications services to business and residential customers. The companys 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... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
