NASDAQ:CNSL
Consolidated Communications Holdings Stock Price (Quote)
$4.25
+0.0200 (+0.473%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.19 | $4.34 | Tuesday, 23rd Apr 2024 CNSL stock ended at $4.25. This is 0.473% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 0.709% from a day low at $4.23 to a day high of $4.26. |
| 90 days | $4.19 | $4.43 | |
| 52 weeks | $2.93 | $4.65 |
| Date | Open | High | Low | Close | Volume |
| May 31, 2023 | $3.64 | $3.69 | $3.54 | $3.65 | 450 838 |
| May 30, 2023 | $3.69 | $3.72 | $3.63 | $3.64 | 177 289 |
| May 26, 2023 | $3.64 | $3.69 | $3.46 | $3.67 | 478 709 |
| May 25, 2023 | $3.54 | $3.54 | $3.37 | $3.48 | 372 281 |
| May 24, 2023 | $3.70 | $3.71 | $3.54 | $3.54 | 406 278 |
| May 23, 2023 | $3.74 | $3.79 | $3.68 | $3.69 | 239 078 |
| May 22, 2023 | $3.75 | $3.81 | $3.71 | $3.71 | 236 235 |
| May 19, 2023 | $3.85 | $3.86 | $3.71 | $3.73 | 186 248 |
| May 18, 2023 | $3.76 | $3.82 | $3.71 | $3.79 | 292 889 |
| May 17, 2023 | $3.62 | $3.81 | $3.59 | $3.79 | 312 668 |
| May 16, 2023 | $3.69 | $3.71 | $3.55 | $3.59 | 358 183 |
| May 15, 2023 | $3.71 | $3.75 | $3.66 | $3.67 | 403 838 |
| May 12, 2023 | $3.75 | $3.79 | $3.66 | $3.68 | 345 533 |
| May 11, 2023 | $3.75 | $3.84 | $3.72 | $3.75 | 250 044 |
| May 10, 2023 | $3.85 | $3.87 | $3.71 | $3.82 | 399 364 |
| May 09, 2023 | $3.75 | $3.86 | $3.68 | $3.81 | 474 172 |
| May 08, 2023 | $3.78 | $3.81 | $3.72 | $3.78 | 317 806 |
| May 05, 2023 | $3.75 | $3.82 | $3.71 | $3.80 | 422 454 |
| May 04, 2023 | $3.80 | $3.80 | $3.69 | $3.69 | 424 798 |
| May 03, 2023 | $3.82 | $3.83 | $3.76 | $3.80 | 713 093 |
| May 02, 2023 | $3.78 | $3.92 | $3.72 | $3.89 | 598 888 |
| May 01, 2023 | $3.89 | $3.92 | $3.82 | $3.87 | 375 803 |
| Apr 28, 2023 | $3.90 | $3.97 | $3.83 | $3.87 | 742 136 |
| Apr 27, 2023 | $3.80 | $3.92 | $3.80 | $3.89 | 473 193 |
| Apr 26, 2023 | $3.75 | $3.86 | $3.75 | $3.82 | 409 854 |
