NASDAQ:CNSL
Consolidated Communications Holdings Stock Price (Quote)
$4.27
+0.0300 (+0.708%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.19 | $4.34 | Friday, 26th Apr 2024 CNSL stock ended at $4.27. This is 0.708% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.708% from a day low at $4.24 to a day high of $4.27. |
| 90 days | $4.19 | $4.40 | |
| 52 weeks | $2.93 | $4.65 |
| Date | Open | High | Low | Close | Volume |
| Mar 21, 2024 | $4.34 | $4.34 | $4.31 | $4.31 | 403 148 |
| Mar 20, 2024 | $4.31 | $4.35 | $4.30 | $4.34 | 298 977 |
| Mar 19, 2024 | $4.30 | $4.33 | $4.30 | $4.30 | 166 307 |
| Mar 18, 2024 | $4.29 | $4.31 | $4.27 | $4.30 | 376 584 |
| Mar 15, 2024 | $4.27 | $4.32 | $4.27 | $4.31 | 869 672 |
| Mar 14, 2024 | $4.28 | $4.29 | $4.27 | $4.27 | 254 237 |
| Mar 13, 2024 | $4.26 | $4.29 | $4.26 | $4.29 | 206 064 |
| Mar 12, 2024 | $4.28 | $4.29 | $4.25 | $4.28 | 390 870 |
| Mar 11, 2024 | $4.29 | $4.30 | $4.26 | $4.27 | 227 785 |
| Mar 08, 2024 | $4.32 | $4.32 | $4.23 | $4.29 | 335 263 |
| Mar 07, 2024 | $4.28 | $4.32 | $4.27 | $4.31 | 380 898 |
| Mar 06, 2024 | $4.28 | $4.29 | $4.26 | $4.28 | 281 150 |
| Mar 05, 2024 | $4.28 | $4.31 | $4.26 | $4.27 | 470 397 |
| Mar 04, 2024 | $4.31 | $4.33 | $4.26 | $4.28 | 641 318 |
| Mar 01, 2024 | $4.33 | $4.34 | $4.31 | $4.31 | 737 213 |
| Feb 29, 2024 | $4.33 | $4.33 | $4.30 | $4.31 | 435 037 |
| Feb 28, 2024 | $4.31 | $4.33 | $4.30 | $4.30 | 333 213 |
| Feb 27, 2024 | $4.31 | $4.33 | $4.31 | $4.31 | 463 939 |
| Feb 26, 2024 | $4.31 | $4.33 | $4.31 | $4.31 | 440 309 |
| Feb 23, 2024 | $4.33 | $4.34 | $4.30 | $4.31 | 488 665 |
| Feb 22, 2024 | $4.33 | $4.34 | $4.31 | $4.33 | 349 331 |
| Feb 21, 2024 | $4.35 | $4.35 | $4.33 | $4.33 | 627 779 |
| Feb 20, 2024 | $4.33 | $4.36 | $4.32 | $4.34 | 421 265 |
| Feb 16, 2024 | $4.35 | $4.36 | $4.33 | $4.35 | 606 186 |
| Feb 15, 2024 | $4.34 | $4.36 | $4.33 | $4.35 | 905 230 |
