NASDAQ:CNSL
$3.73
(
3.04%
)
Friday, 2nd Jun 2023
Consolidated Communications Holdings Stock Price (Quote)
| 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 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
