NASDAQ:CNSL
Consolidated Communications Holdings Stock Price (Quote)
$4.23
-0.0400 (-0.94%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.19 | $4.34 | Monday, 22nd Apr 2024 CNSL stock ended at $4.23. This is 0.94% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 2.03% from a day low at $4.19 to a day high of $4.27. |
| 90 days | $4.19 | $4.45 | |
| 52 weeks | $2.93 | $4.65 |
| Date | Open | High | Low | Close | Volume |
| Sep 20, 2021 | $9.17 | $9.20 | $8.86 | $9.00 | 337 259 |
| Sep 17, 2021 | $8.89 | $9.26 | $8.82 | $9.22 | 1 235 118 |
| Sep 16, 2021 | $8.84 | $8.92 | $8.57 | $8.88 | 403 645 |
| Sep 15, 2021 | $9.14 | $9.15 | $8.65 | $8.83 | 437 235 |
| Sep 14, 2021 | $9.35 | $9.35 | $9.10 | $9.15 | 355 429 |
| Sep 13, 2021 | $9.09 | $9.35 | $8.96 | $9.32 | 318 121 |
| Sep 10, 2021 | $9.15 | $9.20 | $8.67 | $9.03 | 423 614 |
| Sep 09, 2021 | $9.35 | $9.35 | $9.11 | $9.11 | 321 204 |
| Sep 08, 2021 | $9.56 | $9.56 | $9.22 | $9.33 | 298 834 |
| Sep 07, 2021 | $9.10 | $9.37 | $9.00 | $9.35 | 441 338 |
| Sep 03, 2021 | $9.42 | $9.47 | $9.06 | $9.13 | 435 469 |
| Sep 02, 2021 | $9.20 | $9.52 | $9.20 | $9.45 | 307 241 |
| Sep 01, 2021 | $9.31 | $9.37 | $9.18 | $9.22 | 230 572 |
| Aug 31, 2021 | $9.27 | $9.47 | $9.20 | $9.27 | 463 792 |
| Aug 30, 2021 | $9.31 | $9.34 | $9.13 | $9.30 | 257 491 |
| Aug 27, 2021 | $9.29 | $9.39 | $9.25 | $9.31 | 470 158 |
| Aug 26, 2021 | $9.34 | $9.47 | $9.28 | $9.28 | 477 035 |
| Aug 25, 2021 | $9.31 | $9.47 | $9.29 | $9.39 | 285 642 |
| Aug 24, 2021 | $9.31 | $9.38 | $9.25 | $9.29 | 243 369 |
| Aug 23, 2021 | $9.43 | $9.54 | $9.25 | $9.28 | 459 978 |
| Aug 20, 2021 | $8.95 | $9.43 | $8.92 | $9.34 | 426 104 |
| Aug 19, 2021 | $8.86 | $9.10 | $8.85 | $9.02 | 589 087 |
| Aug 18, 2021 | $8.91 | $9.12 | $8.91 | $8.94 | 370 630 |
| Aug 17, 2021 | $8.78 | $9.01 | $8.75 | $8.94 | 348 329 |
| Aug 16, 2021 | $8.94 | $9.03 | $8.83 | $8.89 | 245 773 |
