NASDAQ:CNSL
Consolidated Communications Holdings Stock Price (Quote)
$4.24
+0 (+0%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.19 | $4.34 | Thursday, 25th Apr 2024 CNSL stock ended at $4.24. During the day the stock fluctuated 0.711% from a day low at $4.22 to a day high of $4.25. |
| 90 days | $4.19 | $4.42 | |
| 52 weeks | $2.93 | $4.65 |
| Date | Open | High | Low | Close | Volume |
| Nov 30, 2023 | $4.39 | $4.40 | $4.30 | $4.30 | 877 996 |
| Nov 29, 2023 | $4.25 | $4.37 | $4.22 | $4.36 | 715 880 |
| Nov 28, 2023 | $4.23 | $4.24 | $4.21 | $4.22 | 262 221 |
| Nov 27, 2023 | $4.20 | $4.25 | $4.20 | $4.25 | 456 208 |
| Nov 24, 2023 | $4.23 | $4.25 | $4.19 | $4.19 | 597 437 |
| Nov 22, 2023 | $4.22 | $4.23 | $4.20 | $4.22 | 897 061 |
| Nov 21, 2023 | $4.20 | $4.21 | $4.19 | $4.21 | 468 593 |
| Nov 20, 2023 | $4.20 | $4.21 | $4.16 | $4.20 | 379 830 |
| Nov 17, 2023 | $4.20 | $4.21 | $4.17 | $4.19 | 395 342 |
| Nov 16, 2023 | $4.20 | $4.22 | $4.17 | $4.18 | 309 426 |
| Nov 15, 2023 | $4.22 | $4.23 | $4.17 | $4.20 | 618 173 |
| Nov 14, 2023 | $4.26 | $4.29 | $4.20 | $4.21 | 732 860 |
| Nov 13, 2023 | $4.18 | $4.21 | $4.18 | $4.19 | 648 896 |
| Nov 10, 2023 | $4.19 | $4.25 | $4.17 | $4.20 | 892 393 |
| Nov 09, 2023 | $4.15 | $4.21 | $4.15 | $4.20 | 505 234 |
| Nov 08, 2023 | $4.17 | $4.19 | $4.13 | $4.17 | 419 480 |
| Nov 07, 2023 | $4.24 | $4.31 | $4.15 | $4.16 | 611 535 |
| Nov 06, 2023 | $4.25 | $4.27 | $4.18 | $4.21 | 712 092 |
| Nov 03, 2023 | $4.27 | $4.31 | $4.20 | $4.25 | 856 099 |
| Nov 02, 2023 | $4.19 | $4.26 | $4.16 | $4.20 | 538 636 |
| Nov 01, 2023 | $4.17 | $4.19 | $4.14 | $4.18 | 632 442 |
| Oct 31, 2023 | $4.09 | $4.18 | $4.08 | $4.17 | 749 045 |
| Oct 30, 2023 | $4.06 | $4.13 | $4.05 | $4.09 | 624 724 |
| Oct 27, 2023 | $4.08 | $4.08 | $4.03 | $4.06 | 663 912 |
| Oct 26, 2023 | $4.10 | $4.10 | $4.06 | $4.07 | 533 629 |
