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 |
2020-11-09 | $5.00 | $5.18 | $4.90 | $5.08 | 428 300 |
2020-11-06 | $4.84 | $4.98 | $4.71 | $4.83 | 442 761 |
2020-11-05 | $4.68 | $4.94 | $4.68 | $4.81 | 408 460 |
2020-11-04 | $4.65 | $4.79 | $4.57 | $4.67 | 330 797 |
2020-11-03 | $4.70 | $4.93 | $4.63 | $4.73 | 580 447 |
2020-11-02 | $4.73 | $4.76 | $4.45 | $4.61 | 529 409 |
2020-10-30 | $4.89 | $4.99 | $4.60 | $4.67 | 645 063 |
2020-10-29 | $4.81 | $5.09 | $4.57 | $4.94 | 556 882 |
2020-10-28 | $4.65 | $4.83 | $4.58 | $4.72 | 623 666 |
2020-10-27 | $4.73 | $4.80 | $4.71 | $4.71 | 328 794 |
2020-10-26 | $5.01 | $5.04 | $4.73 | $4.77 | 782 920 |
2020-10-23 | $5.14 | $5.14 | $4.88 | $5.01 | 458 675 |
2020-10-22 | $5.11 | $5.20 | $5.09 | $5.13 | 314 144 |
2020-10-21 | $5.21 | $5.21 | $5.03 | $5.10 | 290 531 |
2020-10-20 | $5.25 | $5.31 | $5.15 | $5.20 | 382 309 |
2020-10-19 | $5.40 | $5.42 | $5.12 | $5.22 | 606 915 |
2020-10-16 | $5.53 | $5.60 | $5.31 | $5.33 | 556 185 |
2020-10-15 | $5.68 | $5.68 | $5.44 | $5.58 | 491 876 |
2020-10-14 | $5.92 | $5.95 | $5.73 | $5.79 | 264 076 |
2020-10-13 | $6.08 | $6.09 | $5.81 | $5.95 | 276 312 |
2020-10-12 | $5.85 | $6.02 | $5.85 | $6.01 | 223 736 |
2020-10-09 | $5.85 | $5.95 | $5.82 | $5.88 | 278 508 |
2020-10-08 | $5.81 | $5.88 | $5.75 | $5.80 | 278 309 |
2020-10-07 | $5.79 | $5.84 | $5.63 | $5.75 | 457 542 |
2020-10-06 | $5.85 | $5.99 | $5.74 | $5.79 | 407 786 |