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 |
| Jan 19, 2022 | $7.10 | $7.10 | $6.88 | $6.96 | 184 400 |
| Jan 18, 2022 | $7.08 | $7.12 | $6.86 | $7.10 | 274 800 |
| Jan 14, 2022 | $7.16 | $7.25 | $7.11 | $7.16 | 265 300 |
| Jan 13, 2022 | $7.27 | $7.34 | $7.20 | $7.24 | 253 000 |
| Jan 12, 2022 | $7.39 | $7.46 | $7.30 | $7.30 | 220 300 |
| Jan 11, 2022 | $7.43 | $7.52 | $7.26 | $7.39 | 231 700 |
| Jan 10, 2022 | $7.52 | $7.55 | $7.34 | $7.42 | 149 100 |
| Jan 07, 2022 | $7.63 | $7.71 | $7.55 | $7.56 | 64 600 |
| Jan 06, 2022 | $7.64 | $7.75 | $7.47 | $7.63 | 173 700 |
| Jan 05, 2022 | $7.73 | $7.87 | $7.55 | $7.56 | 150 700 |
| Jan 04, 2022 | $7.93 | $7.98 | $7.75 | $7.78 | 237 995 |
| Jan 03, 2022 | $7.52 | $7.94 | $7.48 | $7.85 | 218 301 |
| Dec 31, 2021 | $7.58 | $7.59 | $7.31 | $7.48 | 368 085 |
| Dec 30, 2021 | $7.58 | $7.67 | $7.46 | $7.60 | 195 470 |
| Dec 29, 2021 | $7.53 | $7.71 | $7.53 | $7.60 | 159 443 |
| Dec 28, 2021 | $7.74 | $7.93 | $7.61 | $7.65 | 261 410 |
| Dec 27, 2021 | $7.86 | $7.88 | $7.70 | $7.82 | 175 067 |
| Dec 23, 2021 | $7.82 | $8.00 | $7.62 | $7.86 | 240 766 |
| Dec 22, 2021 | $7.73 | $7.80 | $7.55 | $7.78 | 437 963 |
| Dec 21, 2021 | $7.51 | $7.79 | $7.22 | $7.78 | 249 066 |
| Dec 20, 2021 | $7.89 | $7.89 | $7.37 | $7.43 | 399 509 |
| Dec 17, 2021 | $8.19 | $8.20 | $7.88 | $7.95 | 2 354 832 |
| Dec 16, 2021 | $7.95 | $8.21 | $7.87 | $8.07 | 569 408 |
| Dec 15, 2021 | $7.81 | $7.88 | $7.61 | $7.84 | 579 545 |
| Dec 14, 2021 | $7.77 | $7.99 | $7.71 | $7.75 | 260 940 |
