NASDAQ:CNSL
Consolidated Communications Holdings Stock Price (Quote)
$4.32
+0 (+0%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.19 | $4.34 | Wednesday, 1st May 2024 CNSL stock ended at $4.32. During the day the stock fluctuated 0.463% from a day low at $4.32 to a day high of $4.34. |
| 90 days | $4.19 | $4.40 | |
| 52 weeks | $2.93 | $4.65 |
| Date | Open | High | Low | Close | Volume |
| Jan 20, 2021 | $5.64 | $5.76 | $5.59 | $5.66 | 357 752 |
| Jan 19, 2021 | $5.58 | $5.69 | $5.48 | $5.62 | 374 940 |
| Jan 15, 2021 | $5.57 | $5.62 | $5.31 | $5.51 | 454 087 |
| Jan 14, 2021 | $5.26 | $5.63 | $5.26 | $5.63 | 518 936 |
| Jan 13, 2021 | $5.19 | $5.22 | $5.01 | $5.21 | 289 662 |
| Jan 12, 2021 | $5.11 | $5.21 | $5.02 | $5.21 | 310 423 |
| Jan 11, 2021 | $5.11 | $5.21 | $5.03 | $5.08 | 287 480 |
| Jan 08, 2021 | $5.33 | $5.33 | $5.06 | $5.16 | 379 597 |
| Jan 07, 2021 | $5.23 | $5.35 | $5.17 | $5.30 | 346 549 |
| Jan 06, 2021 | $4.88 | $5.24 | $4.84 | $5.19 | 496 350 |
| Jan 05, 2021 | $4.78 | $5.01 | $4.76 | $4.87 | 432 244 |
| Jan 04, 2021 | $4.89 | $4.94 | $4.72 | $4.78 | 305 800 |
| Dec 31, 2020 | $4.85 | $4.93 | $4.79 | $4.89 | 329 785 |
| Dec 30, 2020 | $4.94 | $5.00 | $4.82 | $4.86 | 309 235 |
| Dec 29, 2020 | $4.94 | $5.07 | $4.90 | $4.96 | 361 097 |
| Dec 28, 2020 | $4.97 | $5.08 | $4.90 | $4.93 | 397 256 |
| Dec 24, 2020 | $4.84 | $5.00 | $4.83 | $4.95 | 180 812 |
| Dec 23, 2020 | $4.80 | $4.92 | $4.79 | $4.86 | 275 540 |
| Dec 22, 2020 | $4.84 | $4.92 | $4.74 | $4.80 | 321 148 |
| Dec 21, 2020 | $4.80 | $4.88 | $4.70 | $4.82 | 372 858 |
| Dec 18, 2020 | $4.97 | $5.06 | $4.83 | $4.86 | 1 621 777 |
| Dec 17, 2020 | $5.08 | $5.08 | $4.90 | $4.93 | 481 143 |
| Dec 16, 2020 | $5.18 | $5.20 | $5.05 | $5.09 | 433 382 |
| Dec 15, 2020 | $5.02 | $5.27 | $4.99 | $5.18 | 445 959 |
| Dec 14, 2020 | $5.41 | $5.41 | $5.00 | $5.02 | 750 567 |
