NASDAQ:CNSL
Consolidated Communications Holdings Stock Price (Quote)
$4.33
+0.0100 (+0.231%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.19 | $4.34 | Thursday, 2nd May 2024 CNSL stock ended at $4.33. This is 0.231% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 0.231% from a day low at $4.32 to a day high of $4.33. |
| 90 days | $4.19 | $4.37 | |
| 52 weeks | $2.93 | $4.65 |
| Date | Open | High | Low | Close | Volume |
| Jul 21, 2021 | $8.82 | $9.03 | $8.78 | $8.81 | 273 946 |
| Jul 20, 2021 | $8.61 | $8.96 | $8.58 | $8.79 | 339 613 |
| Jul 19, 2021 | $8.47 | $8.67 | $8.40 | $8.54 | 330 289 |
| Jul 16, 2021 | $8.69 | $8.77 | $8.56 | $8.59 | 259 938 |
| Jul 15, 2021 | $8.28 | $8.63 | $8.24 | $8.60 | 374 704 |
| Jul 14, 2021 | $8.60 | $8.81 | $8.52 | $8.55 | 459 893 |
| Jul 13, 2021 | $8.68 | $8.75 | $8.61 | $8.61 | 358 226 |
| Jul 12, 2021 | $8.71 | $8.80 | $8.69 | $8.74 | 315 648 |
| Jul 09, 2021 | $8.60 | $8.78 | $8.59 | $8.74 | 211 280 |
| Jul 08, 2021 | $8.57 | $8.79 | $8.46 | $8.53 | 344 558 |
| Jul 07, 2021 | $8.72 | $8.85 | $8.60 | $8.64 | 431 545 |
| Jul 06, 2021 | $8.85 | $8.87 | $8.72 | $8.73 | 355 500 |
| Jul 02, 2021 | $8.90 | $8.95 | $8.77 | $8.88 | 431 717 |
| Jul 01, 2021 | $8.85 | $9.02 | $8.84 | $8.88 | 320 522 |
| Jun 30, 2021 | $8.67 | $8.89 | $8.65 | $8.79 | 421 521 |
| Jun 29, 2021 | $8.76 | $8.84 | $8.68 | $8.70 | 265 158 |
| Jun 28, 2021 | $8.85 | $8.90 | $8.56 | $8.70 | 332 612 |
| Jun 25, 2021 | $8.90 | $9.03 | $8.81 | $8.84 | 1 190 698 |
| Jun 24, 2021 | $8.80 | $8.95 | $8.75 | $8.91 | 314 856 |
| Jun 23, 2021 | $8.88 | $8.98 | $8.74 | $8.79 | 323 938 |
| Jun 22, 2021 | $9.08 | $9.14 | $8.87 | $8.89 | 371 261 |
| Jun 21, 2021 | $8.88 | $9.07 | $8.81 | $9.04 | 323 324 |
| Jun 18, 2021 | $8.76 | $9.04 | $8.75 | $8.79 | 1 988 719 |
| Jun 17, 2021 | $8.60 | $8.85 | $8.60 | $8.83 | 426 791 |
| Jun 16, 2021 | $8.73 | $8.73 | $8.60 | $8.63 | 430 378 |
