NASDAQ:CNSL
Consolidated Communications Holdings Stock Price (Quote)
$4.35
+0.0300 (+0.694%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 CNSL stock ended at $4.35. This is 0.694% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.81% from a day low at $4.32 to a day high of $4.36. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jul 17, 2020 | $6.51 | $6.54 | $6.38 | $6.46 | 276 900 |
| Jul 16, 2020 | $6.51 | $6.58 | $6.40 | $6.51 | 347 300 |
| Jul 15, 2020 | $6.50 | $6.63 | $6.41 | $6.57 | 445 200 |
| Jul 14, 2020 | $6.03 | $6.47 | $6.01 | $6.42 | 327 900 |
| Jul 13, 2020 | $6.31 | $6.33 | $6.05 | $6.08 | 448 200 |
| Jul 10, 2020 | $6.11 | $6.30 | $6.09 | $6.23 | 283 700 |
| Jul 09, 2020 | $6.48 | $6.54 | $6.08 | $6.14 | 433 700 |
| Jul 08, 2020 | $6.45 | $6.54 | $6.32 | $6.50 | 423 100 |
| Jul 07, 2020 | $6.50 | $6.58 | $6.37 | $6.46 | 398 800 |
| Jul 06, 2020 | $6.50 | $6.58 | $6.44 | $6.54 | 381 400 |
| Jul 02, 2020 | $6.75 | $6.75 | $6.35 | $6.39 | 349 372 |
| Jul 01, 2020 | $6.71 | $6.77 | $6.47 | $6.56 | 379 671 |
| Jun 30, 2020 | $6.37 | $6.89 | $6.37 | $6.77 | 435 290 |
| Jun 29, 2020 | $6.19 | $6.40 | $6.15 | $6.39 | 334 240 |
| Jun 26, 2020 | $6.15 | $6.21 | $5.94 | $6.08 | 832 035 |
| Jun 25, 2020 | $6.03 | $6.23 | $5.88 | $6.21 | 443 203 |
| Jun 24, 2020 | $6.13 | $6.24 | $5.88 | $6.09 | 517 129 |
| Jun 23, 2020 | $6.23 | $6.41 | $6.13 | $6.26 | 421 938 |
| Jun 22, 2020 | $6.04 | $6.21 | $5.92 | $6.15 | 326 104 |
