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 |
| May 14, 2020 | $5.10 | $5.26 | $4.99 | $5.17 | 368 629 |
| May 13, 2020 | $5.29 | $5.31 | $5.10 | $5.22 | 497 704 |
| May 12, 2020 | $5.54 | $5.74 | $5.32 | $5.35 | 425 573 |
| May 11, 2020 | $5.59 | $5.70 | $5.45 | $5.53 | 412 722 |
| May 08, 2020 | $5.73 | $5.98 | $5.58 | $5.66 | 491 770 |
| May 07, 2020 | $5.50 | $5.80 | $5.38 | $5.70 | 406 701 |
| May 06, 2020 | $5.43 | $5.57 | $5.19 | $5.40 | 403 070 |
| May 05, 2020 | $5.27 | $5.54 | $5.26 | $5.44 | 535 474 |
| May 04, 2020 | $5.58 | $5.60 | $5.07 | $5.16 | 692 769 |
| May 01, 2020 | $6.07 | $6.39 | $5.57 | $5.66 | 674 104 |
| Apr 30, 2020 | $6.50 | $6.70 | $5.88 | $6.27 | 775 707 |
| Apr 29, 2020 | $6.00 | $6.24 | $5.91 | $6.14 | 517 081 |
| Apr 28, 2020 | $5.67 | $5.98 | $5.61 | $5.87 | 688 853 |
| Apr 27, 2020 | $5.77 | $5.77 | $5.41 | $5.58 | 440 226 |
| Apr 24, 2020 | $5.95 | $5.98 | $5.55 | $5.78 | 318 539 |
| Apr 23, 2020 | $5.77 | $6.21 | $5.74 | $5.91 | 587 808 |
| Apr 22, 2020 | $5.87 | $5.96 | $5.56 | $5.71 | 424 661 |
| Apr 21, 2020 | $5.68 | $5.93 | $5.68 | $5.77 | 388 987 |
| Apr 20, 2020 | $5.68 | $5.91 | $5.58 | $5.86 | 465 495 |
| Apr 17, 2020 | $5.45 | $5.90 | $5.40 | $5.78 | 552 055 |
| Apr 16, 2020 | $5.43 | $5.47 | $5.04 | $5.27 | 332 599 |
| Apr 15, 2020 | $5.79 | $5.79 | $5.42 | $5.44 | 524 769 |
| Apr 14, 2020 | $5.65 | $6.09 | $5.59 | $6.00 | 464 351 |
| Apr 13, 2020 | $5.64 | $5.72 | $5.40 | $5.57 | 363 340 |
| Apr 09, 2020 | $5.40 | $5.70 | $5.34 | $5.67 | 577 499 |
