NASDAQ:CNSL
Consolidated Communications Holdings Stock Price (Quote)
$4.25
-0.0200 (-0.468%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.24 | $4.35 | Thursday, 18th Apr 2024 CNSL stock ended at $4.25. This is 0.468% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.94% from a day low at $4.24 to a day high of $4.28. |
| 90 days | $4.23 | $4.60 | |
| 52 weeks | $2.93 | $4.65 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2021-01-22 | $5.52 | $5.74 | $5.50 | $5.72 | 330 221 |
| 2021-01-21 | $5.70 | $5.70 | $5.47 | $5.57 | 306 773 |
| 2021-01-20 | $5.64 | $5.76 | $5.59 | $5.66 | 357 752 |
| 2021-01-19 | $5.58 | $5.69 | $5.48 | $5.62 | 374 940 |
| 2021-01-15 | $5.57 | $5.62 | $5.31 | $5.51 | 454 087 |
| 2021-01-14 | $5.26 | $5.63 | $5.26 | $5.63 | 518 936 |
| 2021-01-13 | $5.19 | $5.22 | $5.01 | $5.21 | 289 662 |
| 2021-01-12 | $5.11 | $5.21 | $5.02 | $5.21 | 310 423 |
| 2021-01-11 | $5.11 | $5.21 | $5.03 | $5.08 | 287 480 |
| 2021-01-08 | $5.33 | $5.33 | $5.06 | $5.16 | 379 597 |
| 2021-01-07 | $5.23 | $5.35 | $5.17 | $5.30 | 346 549 |
