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 |
| Dec 13, 2021 | $8.03 | $8.14 | $7.82 | $7.86 | 476 431 |
| Dec 10, 2021 | $7.94 | $7.95 | $7.73 | $7.84 | 204 019 |
| Dec 09, 2021 | $8.27 | $8.27 | $7.84 | $7.92 | 232 790 |
| Dec 08, 2021 | $7.99 | $8.27 | $7.98 | $8.01 | 188 064 |
| Dec 07, 2021 | $8.12 | $8.16 | $7.92 | $8.03 | 329 610 |
| Dec 06, 2021 | $7.97 | $8.29 | $7.97 | $8.09 | 289 941 |
| Dec 03, 2021 | $7.86 | $8.00 | $7.74 | $7.85 | 342 907 |
| Dec 02, 2021 | $7.45 | $7.92 | $7.37 | $7.83 | 287 779 |
| Dec 01, 2021 | $7.67 | $7.96 | $7.40 | $7.40 | 354 794 |
| Nov 30, 2021 | $7.45 | $7.55 | $7.30 | $7.52 | 446 174 |
| Nov 29, 2021 | $7.78 | $7.88 | $7.57 | $7.59 | 222 728 |
| Nov 26, 2021 | $7.80 | $7.90 | $7.52 | $7.77 | 234 130 |
| Nov 24, 2021 | $7.88 | $8.15 | $7.83 | $8.07 | 247 488 |
| Nov 23, 2021 | $8.11 | $8.21 | $7.75 | $7.93 | 347 822 |
| Nov 22, 2021 | $8.09 | $8.25 | $7.99 | $8.11 | 380 525 |
| Nov 19, 2021 | $8.40 | $8.50 | $7.74 | $8.06 | 273 098 |
| Nov 18, 2021 | $8.64 | $8.69 | $8.42 | $8.48 | 233 644 |
| Nov 17, 2021 | $8.60 | $8.69 | $8.50 | $8.64 | 228 169 |
| Nov 16, 2021 | $8.80 | $8.89 | $8.64 | $8.67 | 226 223 |
| Nov 15, 2021 | $8.86 | $8.99 | $8.75 | $8.84 | 247 926 |
| Nov 12, 2021 | $8.64 | $8.87 | $8.47 | $8.82 | 217 692 |
| Nov 11, 2021 | $8.43 | $8.64 | $8.41 | $8.56 | 225 814 |
| Nov 10, 2021 | $8.42 | $8.67 | $8.41 | $8.45 | 266 993 |
| Nov 09, 2021 | $8.52 | $8.66 | $8.47 | $8.49 | 238 045 |
| Nov 08, 2021 | $8.38 | $8.66 | $8.33 | $8.51 | 305 484 |
