NASDAQ:CNSL
Consolidated Communications Holdings Stock Price (Quote)
$4.32
+0 (+0%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.19 | $4.34 | Wednesday, 1st May 2024 CNSL stock ended at $4.32. During the day the stock fluctuated 0.463% from a day low at $4.32 to a day high of $4.34. |
| 90 days | $4.19 | $4.40 | |
| 52 weeks | $2.93 | $4.65 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $4.33 | $4.34 | $4.32 | $4.32 | 433 241 |
| Apr 30, 2024 | $4.32 | $4.34 | $4.32 | $4.32 | 389 443 |
| Apr 29, 2024 | $4.29 | $4.33 | $4.27 | $4.32 | 465 905 |
| Apr 26, 2024 | $4.24 | $4.27 | $4.24 | $4.27 | 238 952 |
| Apr 25, 2024 | $4.23 | $4.25 | $4.22 | $4.24 | 289 977 |
| Apr 24, 2024 | $4.24 | $4.26 | $4.21 | $4.24 | 937 080 |
| Apr 23, 2024 | $4.25 | $4.26 | $4.23 | $4.25 | 2 155 270 |
| Apr 22, 2024 | $4.27 | $4.27 | $4.19 | $4.23 | 1 843 556 |
| Apr 19, 2024 | $4.25 | $4.27 | $4.25 | $4.27 | 1 042 778 |
| Apr 18, 2024 | $4.27 | $4.28 | $4.24 | $4.25 | 1 008 791 |
| Apr 17, 2024 | $4.28 | $4.30 | $4.27 | $4.27 | 981 817 |
| Apr 16, 2024 | $4.28 | $4.30 | $4.28 | $4.28 | 603 771 |
| Apr 15, 2024 | $4.28 | $4.31 | $4.28 | $4.28 | 922 832 |
| Apr 12, 2024 | $4.29 | $4.31 | $4.29 | $4.29 | 156 306 |
| Apr 11, 2024 | $4.29 | $4.31 | $4.29 | $4.29 | 599 802 |
| Apr 10, 2024 | $4.30 | $4.32 | $4.28 | $4.28 | 556 099 |
| Apr 09, 2024 | $4.31 | $4.33 | $4.31 | $4.31 | 431 883 |
| Apr 08, 2024 | $4.30 | $4.33 | $4.30 | $4.32 | 473 595 |
| Apr 05, 2024 | $4.32 | $4.32 | $4.30 | $4.31 | 370 454 |
| Apr 04, 2024 | $4.32 | $4.34 | $4.31 | $4.31 | 561 247 |
| Apr 03, 2024 | $4.30 | $4.32 | $4.30 | $4.32 | 204 731 |
| Apr 02, 2024 | $4.30 | $4.33 | $4.30 | $4.32 | 370 873 |
| Apr 01, 2024 | $4.33 | $4.33 | $4.30 | $4.31 | 284 810 |
| Mar 28, 2024 | $4.32 | $4.34 | $4.31 | $4.32 | 333 384 |
| Mar 27, 2024 | $4.31 | $4.34 | $4.31 | $4.33 | 514 392 |
