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 |
| Jun 19, 2020 | $6.30 | $6.39 | $6.02 | $6.06 | 1 012 001 |
| Jun 18, 2020 | $6.28 | $6.40 | $6.04 | $6.24 | 322 136 |
| Jun 17, 2020 | $6.65 | $6.70 | $6.26 | $6.34 | 344 683 |
| Jun 16, 2020 | $6.54 | $6.80 | $6.41 | $6.65 | 401 107 |
| Jun 15, 2020 | $6.18 | $6.43 | $6.06 | $6.29 | 299 279 |
| Jun 12, 2020 | $6.70 | $6.82 | $6.21 | $6.33 | 525 725 |
| Jun 11, 2020 | $6.44 | $6.68 | $6.27 | $6.53 | 510 361 |
| Jun 10, 2020 | $6.92 | $6.97 | $6.58 | $6.74 | 422 895 |
| Jun 09, 2020 | $6.84 | $7.04 | $6.69 | $6.97 | 324 491 |
| Jun 08, 2020 | $6.97 | $7.26 | $6.86 | $7.00 | 981 386 |
| Jun 05, 2020 | $7.02 | $7.02 | $6.64 | $6.84 | 683 688 |
| Jun 04, 2020 | $6.38 | $6.91 | $6.23 | $6.78 | 389 589 |
| Jun 03, 2020 | $6.77 | $6.97 | $6.45 | $6.47 | 390 829 |
| Jun 02, 2020 | $6.60 | $6.76 | $6.51 | $6.67 | 351 660 |
| Jun 01, 2020 | $6.10 | $6.63 | $6.06 | $6.54 | 494 792 |
| May 29, 2020 | $6.42 | $6.42 | $5.90 | $6.06 | 685 465 |
| May 28, 2020 | $6.80 | $7.04 | $6.42 | $6.47 | 971 840 |
| May 27, 2020 | $5.87 | $6.75 | $5.67 | $6.68 | 1 306 399 |
| May 26, 2020 | $5.90 | $5.91 | $5.71 | $5.74 | 377 143 |
| May 22, 2020 | $5.67 | $5.71 | $5.51 | $5.66 | 251 522 |
| May 21, 2020 | $5.58 | $5.75 | $5.51 | $5.63 | 381 925 |
| May 20, 2020 | $5.34 | $5.54 | $5.26 | $5.52 | 348 460 |
| May 19, 2020 | $5.39 | $5.46 | $5.21 | $5.24 | 257 921 |
| May 18, 2020 | $5.32 | $5.62 | $5.32 | $5.45 | 491 844 |
| May 15, 2020 | $5.12 | $5.22 | $5.07 | $5.15 | 272 409 |
