Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Consolidated Communications Holdings Stock Price (Quote) NASDAQ:CNSL
$6.96 ( -1.97% ) Wednesday, 19th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.86 | $8.00 | Wednesday, 19th Jan 2022 CNSL stock ended at $6.96. This is 1.97% less than the trading day before Tuesday, 18th Jan 2022. During the day the stock fluctuated 3.20% from a day low at $6.88 to a day high of $7.10. |
| 90 days | $6.86 | $8.99 | |
| 52 weeks | $5.11 | $9.89 |
Historical Consolidated Communications Holdings prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-19 | $7.10 | $7.10 | $6.88 | $6.96 | 184 429 |
| 2022-01-18 | $7.08 | $7.12 | $6.86 | $7.10 | 274 780 |
| 2022-01-14 | $7.16 | $7.25 | $7.11 | $7.16 | 158 332 |
| 2022-01-13 | $7.27 | $7.34 | $7.20 | $7.24 | 253 015 |
| 2022-01-12 | $7.39 | $7.46 | $7.30 | $7.30 | 220 268 |
| 2022-01-11 | $7.43 | $7.52 | $7.26 | $7.39 | 231 745 |
| 2022-01-10 | $7.52 | $7.55 | $7.34 | $7.42 | 149 064 |
| 2022-01-07 | $7.63 | $7.71 | $7.55 | $7.56 | 64 602 |
| 2022-01-06 | $7.64 | $7.75 | $7.47 | $7.63 | 173 700 |
| 2022-01-05 | $7.73 | $7.87 | $7.55 | $7.56 | 150 091 |
| 2022-01-04 | $7.93 | $7.98 | $7.75 | $7.78 | 237 995 |
| 2022-01-03 | $7.52 | $7.94 | $7.48 | $7.85 | 218 301 |
| 2021-12-31 | $7.58 | $7.59 | $7.31 | $7.48 | 368 085 |
| 2021-12-30 | $7.58 | $7.67 | $7.46 | $7.60 | 195 470 |
| 2021-12-29 | $7.53 | $7.71 | $7.53 | $7.60 | 159 443 |
| 2021-12-28 | $7.74 | $7.93 | $7.61 | $7.65 | 261 410 |
| 2021-12-27 | $7.86 | $7.88 | $7.70 | $7.82 | 175 067 |
| 2021-12-23 | $7.82 | $8.00 | $7.62 | $7.86 | 240 766 |
| 2021-12-22 | $7.73 | $7.80 | $7.55 | $7.78 | 437 963 |
| 2021-12-21 | $7.51 | $7.79 | $7.22 | $7.78 | 249 066 |
| 2021-12-20 | $7.89 | $7.89 | $7.37 | $7.43 | 399 509 |
| 2021-12-17 | $8.19 | $8.20 | $7.88 | $7.95 | 2 354 832 |
| 2021-12-16 | $7.95 | $8.21 | $7.87 | $8.07 | 569 408 |
| 2021-12-15 | $7.81 | $7.88 | $7.61 | $7.84 | 579 545 |
| 2021-12-14 | $7.77 | $7.99 | $7.71 | $7.75 | 260 940 |
| 2021-12-13 | $8.03 | $8.14 | $7.82 | $7.86 | 476 431 |
| 2021-12-10 | $7.94 | $7.95 | $7.73 | $7.84 | 204 019 |
| 2021-12-09 | $8.27 | $8.27 | $7.84 | $7.92 | 232 790 |
| 2021-12-08 | $7.99 | $8.27 | $7.98 | $8.01 | 188 064 |
| 2021-12-07 | $8.12 | $8.16 | $7.92 | $8.03 | 329 610 |
| 2021-12-06 | $7.97 | $8.29 | $7.97 | $8.09 | 289 941 |
| 2021-12-03 | $7.86 | $8.00 | $7.74 | $7.85 | 342 907 |
| 2021-12-02 | $7.45 | $7.92 | $7.37 | $7.83 | 287 779 |
| 2021-12-01 | $7.67 | $7.96 | $7.40 | $7.40 | 354 794 |
| 2021-11-30 | $7.45 | $7.55 | $7.30 | $7.52 | 446 174 |
| 2021-11-29 | $7.78 | $7.88 | $7.57 | $7.59 | 222 728 |
| 2021-11-26 | $7.80 | $7.90 | $7.52 | $7.77 | 234 130 |
| 2021-11-24 | $7.88 | $8.15 | $7.83 | $8.07 | 247 488 |
| 2021-11-23 | $8.11 | $8.21 | $7.75 | $7.93 | 347 822 |
| 2021-11-22 | $8.09 | $8.25 | $7.99 | $8.11 | 380 525 |
| 2021-11-19 | $8.40 | $8.50 | $7.74 | $8.06 | 273 098 |
| 2021-11-18 | $8.64 | $8.69 | $8.42 | $8.48 | 233 644 |
| 2021-11-17 | $8.60 | $8.69 | $8.50 | $8.64 | 228 169 |
| 2021-11-16 | $8.80 | $8.89 | $8.64 | $8.67 | 226 223 |
| 2021-11-15 | $8.86 | $8.99 | $8.75 | $8.84 | 247 926 |
| 2021-11-12 | $8.64 | $8.87 | $8.47 | $8.82 | 217 692 |
| 2021-11-11 | $8.43 | $8.64 | $8.41 | $8.56 | 225 814 |
| 2021-11-10 | $8.42 | $8.67 | $8.41 | $8.45 | 266 993 |
| 2021-11-09 | $8.52 | $8.66 | $8.47 | $8.49 | 238 045 |
| 2021-11-08 | $8.38 | $8.66 | $8.33 | $8.51 | 305 484 |
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... 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!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
