NASDAQ:CNSL
Consolidated Communications Holdings Stock Price (Quote)
$4.27
+0.0200 (+0.471%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.24 | $4.35 | Friday, 19th Apr 2024 CNSL stock ended at $4.27. This is 0.471% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.471% from a day low at $4.25 to a day high of $4.27. |
| 90 days | $4.23 | $4.48 | |
| 52 weeks | $2.93 | $4.65 |
| Date | Open | High | Low | Close | Volume |
| 2021-04-27 | $6.83 | $6.85 | $6.68 | $6.69 | 422 941 |
| 2021-04-26 | $6.95 | $6.99 | $6.79 | $6.83 | 444 417 |
| 2021-04-23 | $6.85 | $7.01 | $6.76 | $6.88 | 363 067 |
| 2021-04-22 | $6.87 | $7.00 | $6.74 | $6.84 | 457 875 |
| 2021-04-21 | $6.66 | $6.91 | $6.57 | $6.82 | 238 636 |
| 2021-04-20 | $6.83 | $6.87 | $6.47 | $6.67 | 448 736 |
| 2021-04-19 | $6.77 | $6.98 | $6.72 | $6.93 | 580 995 |
| 2021-04-16 | $6.65 | $6.85 | $6.60 | $6.81 | 375 950 |
| 2021-04-15 | $6.50 | $6.65 | $6.43 | $6.61 | 321 761 |
| 2021-04-14 | $6.44 | $6.57 | $6.41 | $6.46 | 310 751 |
| 2021-04-13 | $6.58 | $6.58 | $6.40 | $6.44 | 291 725 |
| 2021-04-12 | $6.61 | $6.69 | $6.52 | $6.57 | 266 251 |
| 2021-04-09 | $6.69 | $6.75 | $6.52 | $6.56 | 381 808 |
| 2021-04-08 | $6.65 | $6.74 | $6.53 | $6.65 | 376 127 |
| 2021-04-07 | $6.91 | $6.91 | $6.64 | $6.66 | 282 219 |
| 2021-04-06 | $6.84 | $7.04 | $6.77 | $6.89 | 298 150 |
| 2021-04-05 | $6.76 | $7.00 | $6.67 | $6.86 | 540 465 |
| 2021-04-01 | $7.18 | $7.20 | $6.52 | $6.65 | 969 665 |
| 2021-03-31 | $7.03 | $7.31 | $6.92 | $7.20 | 968 287 |
| 2021-03-30 | $6.76 | $7.00 | $6.72 | $6.94 | 501 508 |
| 2021-03-29 | $6.72 | $7.08 | $6.72 | $6.77 | 652 156 |
| 2021-03-26 | $6.58 | $6.78 | $6.58 | $6.77 | 417 808 |
| 2021-03-25 | $6.35 | $6.67 | $6.30 | $6.53 | 394 270 |
| 2021-03-24 | $6.76 | $6.81 | $6.32 | $6.32 | 559 283 |
| 2021-03-23 | $6.83 | $7.09 | $6.68 | $6.68 | 575 119 |
