NASDAQ:CNSL
Consolidated Communications Holdings Stock Price (Quote)
$4.25
+0.0200 (+0.473%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.19 | $4.34 | Tuesday, 23rd Apr 2024 CNSL stock ended at $4.25. This is 0.473% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 0.709% from a day low at $4.23 to a day high of $4.26. |
| 90 days | $4.19 | $4.43 | |
| 52 weeks | $2.93 | $4.65 |
| Date | Open | High | Low | Close | Volume |
| Jun 04, 2021 | $9.20 | $9.34 | $8.29 | $8.39 | 500 795 |
| Jun 03, 2021 | $9.25 | $9.41 | $8.78 | $9.22 | 820 923 |
| Jun 02, 2021 | $9.68 | $9.69 | $9.39 | $9.62 | 764 359 |
| Jun 01, 2021 | $9.41 | $9.65 | $9.34 | $9.59 | 585 176 |
| May 28, 2021 | $9.47 | $9.55 | $9.27 | $9.36 | 510 355 |
| May 27, 2021 | $9.39 | $9.89 | $9.24 | $9.49 | 781 915 |
| May 26, 2021 | $8.76 | $9.06 | $8.74 | $9.05 | 431 968 |
| May 25, 2021 | $9.06 | $9.13 | $8.81 | $8.83 | 308 356 |
| May 24, 2021 | $9.04 | $9.22 | $9.03 | $9.08 | 280 223 |
| May 21, 2021 | $9.11 | $9.22 | $9.04 | $9.06 | 220 492 |
| May 20, 2021 | $9.03 | $9.16 | $8.88 | $9.12 | 184 274 |
| May 19, 2021 | $9.02 | $9.10 | $8.74 | $9.04 | 236 473 |
| May 18, 2021 | $9.25 | $9.26 | $8.96 | $9.06 | 303 747 |
| May 17, 2021 | $9.04 | $9.33 | $9.01 | $9.25 | 419 993 |
| May 14, 2021 | $8.69 | $9.08 | $8.64 | $9.05 | 365 955 |
| May 13, 2021 | $8.28 | $8.69 | $8.18 | $8.61 | 628 767 |
| May 12, 2021 | $8.10 | $8.60 | $8.09 | $8.27 | 522 363 |
| May 11, 2021 | $8.34 | $8.65 | $8.19 | $8.28 | 552 139 |
| May 10, 2021 | $8.22 | $9.09 | $8.03 | $8.46 | 1 304 077 |
| May 07, 2021 | $8.07 | $8.20 | $7.98 | $8.14 | 301 350 |
| May 06, 2021 | $7.61 | $8.07 | $7.61 | $8.07 | 471 642 |
| May 05, 2021 | $7.49 | $7.60 | $7.39 | $7.56 | 316 826 |
| May 04, 2021 | $7.45 | $7.67 | $7.36 | $7.47 | 380 584 |
| May 03, 2021 | $7.29 | $7.69 | $7.29 | $7.50 | 799 943 |
| Apr 30, 2021 | $7.10 | $7.37 | $7.07 | $7.20 | 1 078 626 |
