NASDAQ:CNSL
Consolidated Communications Holdings Stock Price (Quote)
$4.33
+0.0100 (+0.231%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.19 | $4.34 | Thursday, 2nd May 2024 CNSL stock ended at $4.33. This is 0.231% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 0.231% from a day low at $4.32 to a day high of $4.33. |
| 90 days | $4.19 | $4.37 | |
| 52 weeks | $2.93 | $4.65 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 25, 2023 | $3.73 | $3.82 | $3.72 | $3.78 | 414 520 |
| Apr 24, 2023 | $3.69 | $3.89 | $3.65 | $3.80 | 541 361 |
| Apr 21, 2023 | $3.64 | $3.78 | $3.63 | $3.70 | 465 817 |
| Apr 20, 2023 | $3.62 | $3.71 | $3.59 | $3.66 | 667 506 |
| Apr 19, 2023 | $3.70 | $3.70 | $3.61 | $3.64 | 343 045 |
| Apr 18, 2023 | $3.84 | $3.85 | $3.68 | $3.69 | 532 584 |
| Apr 17, 2023 | $3.74 | $3.91 | $3.71 | $3.84 | 823 124 |
| Apr 14, 2023 | $3.90 | $3.95 | $3.70 | $3.73 | 1 817 042 |
| Apr 13, 2023 | $3.66 | $3.97 | $3.54 | $3.83 | 12 495 933 |
| Apr 12, 2023 | $2.93 | $2.95 | $2.75 | $2.76 | 332 910 |
| Apr 11, 2023 | $2.94 | $3.01 | $2.87 | $2.90 | 474 693 |
| Apr 10, 2023 | $2.88 | $2.97 | $2.83 | $2.92 | 627 520 |
| Apr 06, 2023 | $2.69 | $2.88 | $2.67 | $2.87 | 423 266 |
| Apr 05, 2023 | $2.49 | $2.69 | $2.49 | $2.66 | 454 788 |
| Apr 04, 2023 | $2.53 | $2.56 | $2.45 | $2.49 | 665 126 |
| Apr 03, 2023 | $2.61 | $2.65 | $2.50 | $2.54 | 482 414 |
| Mar 31, 2023 | $2.44 | $2.62 | $2.40 | $2.58 | 865 692 |
| Mar 30, 2023 | $2.29 | $2.45 | $2.28 | $2.41 | 447 976 |
