NASDAQ:CNSL
Consolidated Communications Holdings Stock Price (Quote)
$4.27
+0.0300 (+0.708%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.19 | $4.34 | Friday, 26th Apr 2024 CNSL stock ended at $4.27. This is 0.708% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.708% from a day low at $4.24 to a day high of $4.27. |
| 90 days | $4.19 | $4.40 | |
| 52 weeks | $2.93 | $4.65 |
| Date | Open | High | Low | Close | Volume |
| Sep 28, 2020 | $5.68 | $5.85 | $5.68 | $5.84 | 368 812 |
| Sep 25, 2020 | $5.57 | $5.64 | $5.44 | $5.61 | 424 674 |
| Sep 24, 2020 | $5.66 | $5.80 | $5.53 | $5.58 | 335 040 |
| Sep 23, 2020 | $5.76 | $5.88 | $5.59 | $5.66 | 645 346 |
| Sep 22, 2020 | $5.96 | $6.15 | $5.61 | $5.75 | 615 384 |
| Sep 21, 2020 | $5.99 | $6.09 | $5.64 | $5.95 | 797 141 |
| Sep 18, 2020 | $6.03 | $6.23 | $5.93 | $6.17 | 1 666 037 |
| Sep 17, 2020 | $6.08 | $6.09 | $5.78 | $5.95 | 1 124 085 |
| Sep 16, 2020 | $6.70 | $6.70 | $6.14 | $6.17 | 694 958 |
| Sep 15, 2020 | $6.75 | $6.89 | $6.61 | $6.73 | 308 183 |
| Sep 14, 2020 | $6.85 | $7.01 | $6.69 | $6.73 | 419 275 |
| Sep 11, 2020 | $7.05 | $7.09 | $6.64 | $6.79 | 265 070 |
| Sep 10, 2020 | $7.08 | $7.29 | $7.04 | $7.05 | 342 774 |
| Sep 09, 2020 | $7.22 | $7.25 | $6.94 | $6.99 | 484 064 |
| Sep 08, 2020 | $7.32 | $7.71 | $7.07 | $7.14 | 385 717 |
| Sep 04, 2020 | $7.86 | $7.87 | $7.32 | $7.42 | 299 186 |
| Sep 03, 2020 | $7.81 | $7.94 | $7.70 | $7.75 | 294 323 |
| Sep 02, 2020 | $7.68 | $7.88 | $7.66 | $7.80 | 335 345 |
| Sep 01, 2020 | $7.72 | $7.76 | $7.45 | $7.68 | 332 422 |
| Aug 31, 2020 | $8.02 | $8.07 | $7.66 | $7.78 | 532 374 |
| Aug 28, 2020 | $8.17 | $8.24 | $7.92 | $8.13 | 368 682 |
| Aug 27, 2020 | $8.17 | $8.27 | $8.06 | $8.21 | 331 614 |
| Aug 26, 2020 | $8.13 | $8.20 | $7.97 | $8.18 | 281 893 |
| Aug 25, 2020 | $8.27 | $8.29 | $7.79 | $8.11 | 443 273 |
| Aug 24, 2020 | $8.26 | $8.40 | $8.06 | $8.15 | 358 847 |
