NASDAQ:CNSL
Consolidated Communications Holdings Stock Price (Quote)
$4.32
-0.0100 (-0.231%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.19 | $4.36 | Friday, 3rd May 2024 CNSL stock ended at $4.32. This is 0.231% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.93% from a day low at $4.32 to a day high of $4.36. |
| 90 days | $4.19 | $4.37 | |
| 52 weeks | $2.93 | $4.65 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2023 | $4.21 | $4.24 | $3.95 | $4.03 | 346 664 |
| Feb 22, 2023 | $4.03 | $4.29 | $4.03 | $4.20 | 457 842 |
| Feb 21, 2023 | $4.36 | $4.47 | $3.99 | $4.03 | 386 876 |
| Feb 17, 2023 | $4.31 | $4.51 | $4.31 | $4.44 | 448 693 |
| Feb 16, 2023 | $4.27 | $4.47 | $4.18 | $4.29 | 352 418 |
| Feb 15, 2023 | $4.27 | $4.43 | $4.24 | $4.39 | 144 986 |
| Feb 14, 2023 | $4.30 | $4.38 | $4.19 | $4.30 | 253 262 |
| Feb 13, 2023 | $4.39 | $4.39 | $4.24 | $4.34 | 193 845 |
| Feb 10, 2023 | $4.32 | $4.46 | $4.25 | $4.37 | 415 545 |
| Feb 09, 2023 | $4.34 | $4.42 | $4.20 | $4.36 | 574 254 |
| Feb 08, 2023 | $4.36 | $4.36 | $4.22 | $4.27 | 230 137 |
| Feb 07, 2023 | $4.35 | $4.44 | $4.30 | $4.40 | 205 512 |
| Feb 06, 2023 | $4.53 | $4.64 | $4.31 | $4.40 | 169 790 |
| Feb 03, 2023 | $4.56 | $4.70 | $4.49 | $4.59 | 297 513 |
| Feb 02, 2023 | $4.55 | $4.79 | $4.55 | $4.69 | 268 966 |
| Feb 01, 2023 | $4.33 | $4.61 | $4.30 | $4.54 | 362 315 |
| Jan 31, 2023 | $4.20 | $4.39 | $4.20 | $4.35 | 306 957 |
| Jan 30, 2023 | $4.28 | $4.32 | $4.17 | $4.18 | 176 471 |
| Jan 27, 2023 | $4.25 | $4.38 | $4.15 | $4.34 | 213 050 |
| Jan 26, 2023 | $4.27 | $4.38 | $4.21 | $4.28 | 185 381 |
| Jan 25, 2023 | $4.15 | $4.24 | $4.08 | $4.22 | 132 610 |
| Jan 24, 2023 | $4.27 | $4.33 | $4.20 | $4.22 | 127 272 |
| Jan 23, 2023 | $4.15 | $4.28 | $4.12 | $4.28 | 321 409 |
| Jan 20, 2023 | $4.13 | $4.17 | $4.02 | $4.15 | 152 501 |
| Jan 19, 2023 | $4.16 | $4.18 | $4.07 | $4.09 | 153 207 |
