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 |
| Aug 21, 2020 | $8.00 | $8.11 | $7.78 | $8.08 | 327 390 |
| Aug 20, 2020 | $7.97 | $8.14 | $7.97 | $8.02 | 217 927 |
| Aug 19, 2020 | $7.96 | $8.14 | $7.80 | $8.03 | 288 472 |
| Aug 18, 2020 | $7.84 | $7.94 | $7.72 | $7.92 | 338 287 |
| Aug 17, 2020 | $7.92 | $8.00 | $7.79 | $7.86 | 248 221 |
| Aug 14, 2020 | $7.88 | $8.06 | $7.83 | $7.94 | 215 803 |
| Aug 13, 2020 | $8.02 | $8.06 | $7.79 | $7.91 | 317 539 |
| Aug 12, 2020 | $8.55 | $8.55 | $7.90 | $8.06 | 497 188 |
| Aug 11, 2020 | $8.50 | $8.81 | $8.32 | $8.39 | 598 754 |
| Aug 10, 2020 | $8.23 | $8.48 | $8.18 | $8.47 | 536 438 |
| Aug 07, 2020 | $7.76 | $8.19 | $7.75 | $8.16 | 472 575 |
| Aug 06, 2020 | $7.67 | $7.81 | $7.65 | $7.78 | 418 700 |
| Aug 05, 2020 | $7.51 | $7.89 | $7.51 | $7.67 | 475 275 |
| Aug 04, 2020 | $7.23 | $7.64 | $7.23 | $7.45 | 559 325 |
| Aug 03, 2020 | $7.30 | $7.79 | $7.17 | $7.23 | 668 774 |
| Jul 31, 2020 | $7.41 | $7.49 | $7.15 | $7.30 | 869 007 |
| Jul 30, 2020 | $6.17 | $7.44 | $6.11 | $7.41 | 2 242 285 |
| Jul 29, 2020 | $6.09 | $6.12 | $6.01 | $6.07 | 398 555 |
| Jul 28, 2020 | $6.03 | $6.19 | $6.03 | $6.03 | 269 309 |
| Jul 27, 2020 | $5.96 | $6.16 | $5.94 | $6.08 | 228 367 |
| Jul 24, 2020 | $6.12 | $6.14 | $5.92 | $5.99 | 366 378 |
| Jul 23, 2020 | $6.03 | $6.14 | $5.95 | $6.10 | 444 038 |
| Jul 22, 2020 | $6.27 | $6.27 | $5.95 | $6.08 | 260 800 |
| Jul 21, 2020 | $6.27 | $6.49 | $6.24 | $6.27 | 279 800 |
| Jul 20, 2020 | $6.41 | $6.48 | $6.08 | $6.17 | 281 500 |
