NASDAQ:CNSL
Consolidated Communications Holdings Stock Price (Quote)
$4.28
-0.0100 (-0.233%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.27 | $4.35 | Monday, 15th Apr 2024 CNSL stock ended at $4.28. This is 0.233% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 0.584% from a day low at $4.28 to a day high of $4.31. |
| 90 days | $4.23 | $4.65 | |
| 52 weeks | $2.93 | $4.65 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2020-10-05 | $5.86 | $5.99 | $5.77 | $5.79 | 278 988 |
| 2020-10-02 | $5.65 | $5.95 | $5.55 | $5.82 | 301 607 |
| 2020-10-01 | $5.71 | $5.80 | $5.62 | $5.73 | 507 358 |
| 2020-09-30 | $5.72 | $5.84 | $5.55 | $5.69 | 534 504 |
| 2020-09-29 | $5.81 | $5.86 | $5.69 | $5.72 | 326 430 |
| 2020-09-28 | $5.68 | $5.85 | $5.68 | $5.84 | 368 812 |
| 2020-09-25 | $5.57 | $5.64 | $5.44 | $5.61 | 424 674 |
| 2020-09-24 | $5.66 | $5.80 | $5.53 | $5.58 | 335 040 |
| 2020-09-23 | $5.76 | $5.88 | $5.59 | $5.66 | 645 346 |
| 2020-09-22 | $5.96 | $6.15 | $5.61 | $5.75 | 615 384 |
| 2020-09-21 | $5.99 | $6.09 | $5.64 | $5.95 | 797 141 |
| 2020-09-18 | $6.03 | $6.23 | $5.93 | $6.17 | 1 666 037 |
| 2020-09-17 | $6.08 | $6.09 | $5.78 | $5.95 | 1 124 085 |
| 2020-09-16 | $6.70 | $6.70 | $6.14 | $6.17 | 694 958 |
