NASDAQ:CNSL
Consolidated Communications Holdings Stock Price (Quote)
$4.27
+0.0200 (+0.471%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.24 | $4.35 | Friday, 19th Apr 2024 CNSL stock ended at $4.27. This is 0.471% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.471% from a day low at $4.25 to a day high of $4.27. |
| 90 days | $4.23 | $4.48 | |
| 52 weeks | $2.93 | $4.65 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $4.25 | $4.27 | $4.25 | $4.27 | 1 042 778 |
| 2024-04-18 | $4.27 | $4.28 | $4.24 | $4.25 | 1 008 791 |
| 2024-04-17 | $4.28 | $4.30 | $4.27 | $4.27 | 981 817 |
| 2024-04-16 | $4.28 | $4.30 | $4.28 | $4.28 | 603 771 |
| 2024-04-15 | $4.28 | $4.31 | $4.28 | $4.28 | 922 832 |
| 2024-04-12 | $4.29 | $4.31 | $4.29 | $4.29 | 156 306 |
| 2024-04-11 | $4.29 | $4.31 | $4.29 | $4.29 | 599 802 |
| 2024-04-10 | $4.30 | $4.32 | $4.28 | $4.28 | 556 099 |
| 2024-04-09 | $4.31 | $4.33 | $4.31 | $4.31 | 431 883 |
| 2024-04-08 | $4.30 | $4.33 | $4.30 | $4.32 | 473 595 |
| 2024-04-05 | $4.32 | $4.32 | $4.30 | $4.31 | 370 454 |
| 2024-04-04 | $4.32 | $4.34 | $4.31 | $4.31 | 561 247 |
| 2024-04-03 | $4.30 | $4.32 | $4.30 | $4.32 | 204 731 |
| 2024-04-02 | $4.30 | $4.33 | $4.30 | $4.32 | 370 873 |
| 2024-04-01 | $4.33 | $4.33 | $4.30 | $4.31 | 284 810 |
| 2024-03-28 | $4.32 | $4.34 | $4.31 | $4.32 | 333 384 |
| 2024-03-27 | $4.31 | $4.34 | $4.31 | $4.33 | 514 392 |
| 2024-03-26 | $4.30 | $4.31 | $4.30 | $4.30 | 257 772 |
| 2024-03-25 | $4.31 | $4.34 | $4.30 | $4.30 | 496 845 |
| 2024-03-22 | $4.33 | $4.33 | $4.31 | $4.32 | 342 500 |
| 2024-03-21 | $4.34 | $4.34 | $4.31 | $4.31 | 403 148 |
| 2024-03-20 | $4.31 | $4.35 | $4.30 | $4.34 | 298 977 |
| 2024-03-19 | $4.30 | $4.33 | $4.30 | $4.30 | 166 307 |
| 2024-03-18 | $4.29 | $4.31 | $4.27 | $4.30 | 376 584 |
| 2024-03-15 | $4.27 | $4.32 | $4.27 | $4.31 | 869 672 |
