NASDAQ:CNSL
Consolidated Communications Holdings Stock Price (Quote)
$4.32
-0.0100 (-0.231%)
At Close: Mar 28, 2024
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 |