Range Low Price High Price Comment
30 days $4.23 $4.35 Thursday, 28th Mar 2024 CNSL stock ended at $4.32. This is 0.231% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 0.696% from a day low at $4.31 to a day high of $4.34.
90 days $4.23 $4.65
52 weeks $2.28 $4.65

Historical Consolidated Communications Holdings prices

Date Open High Low Close Volume
2021-03-01 $5.33 $5.35 $5.16 $5.20 489 315
2021-02-26 $5.28 $5.41 $5.18 $5.26 767 566
2021-02-25 $5.34 $5.65 $5.21 $5.29 945 585
2021-02-24 $5.61 $5.95 $5.55 $5.93 464 334
2021-02-23 $5.26 $5.56 $5.11 $5.54 485 604
2021-02-22 $5.43 $5.45 $5.25 $5.26 333 151
2021-02-19 $5.42 $5.56 $5.39 $5.43 237 594
2021-02-18 $5.51 $5.54 $5.37 $5.41 323 784
2021-02-17 $5.58 $5.65 $5.46 $5.51 293 172
2021-02-16 $5.75 $5.84 $5.58 $5.60 322 774
2021-02-12 $5.60 $5.75 $5.58 $5.71 500 500
2021-02-11 $5.97 $5.98 $5.57 $5.65 556 710
2021-02-10 $6.07 $6.08 $5.89 $5.93 433 669
2021-02-09 $6.11 $6.15 $5.86 $6.01 444 642
2021-02-08 $5.96 $6.10 $5.90 $6.07 350 756
2021-02-05 $5.89 $5.90 $5.65 $5.87 315 174
2021-02-04 $5.57 $5.86 $5.46 $5.83 490 760
2021-02-03 $5.47 $5.68 $5.38 $5.53 430 663
2021-02-02 $5.80 $5.88 $5.44 $5.46 485 000
2021-02-01 $6.18 $6.18 $5.77 $5.78 456 218
2021-01-29 $6.00 $6.24 $5.96 $6.11 739 439
2021-01-28 $6.09 $6.10 $5.84 $6.01 894 573
2021-01-27 $5.68 $6.22 $5.57 $6.01 867 483
2021-01-26 $5.63 $5.76 $5.56 $5.75 352 188
2021-01-25 $5.69 $5.76 $5.54 $5.60 283 236
Click to get the best stock tips daily for free!

About Consolidated Communications Holdings

Consolidated Communications Holdings Consolidated Communications Holdings, Inc., together with its subsidiaries, provides broadband and business communication solutions for consumer, commercial, and carrier channels in the United States. It offers high-speed broadband Internet access and voice over Internet protocol (VoIP) phone services; commercial data connectivity services in various markets, including Ethernet services, private line data services, software defined wide area netw... CNSL Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT