NASDAQ:CNSL
Consolidated Communications Holdings Stock Price (Quote)
$4.25
-0.0200 (-0.468%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.24 | $4.35 | Thursday, 18th Apr 2024 CNSL stock ended at $4.25. This is 0.468% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.94% from a day low at $4.24 to a day high of $4.28. |
| 90 days | $4.23 | $4.60 | |
| 52 weeks | $2.93 | $4.65 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-13 | $3.61 | $3.62 | $3.54 | $3.57 | 192 036 |
| 2023-09-12 | $3.48 | $3.65 | $3.45 | $3.60 | 249 581 |
| 2023-09-11 | $3.52 | $3.55 | $3.43 | $3.51 | 324 679 |
| 2023-09-08 | $3.59 | $3.59 | $3.50 | $3.52 | 248 228 |
| 2023-09-07 | $3.55 | $3.58 | $3.47 | $3.55 | 993 513 |
| 2023-09-06 | $3.63 | $3.67 | $3.53 | $3.55 | 505 790 |
| 2023-09-05 | $3.80 | $3.95 | $3.61 | $3.67 | 495 065 |
| 2023-09-01 | $3.96 | $4.01 | $3.82 | $3.84 | 183 731 |
| 2023-08-31 | $3.96 | $4.04 | $3.88 | $3.95 | 278 740 |
| 2023-08-30 | $3.97 | $3.99 | $3.92 | $3.94 | 191 036 |
| 2023-08-29 | $3.92 | $4.01 | $3.87 | $3.97 | 332 132 |
| 2023-08-28 | $3.76 | $3.94 | $3.75 | $3.91 | 220 351 |
| 2023-08-25 | $3.83 | $3.87 | $3.78 | $3.78 | 176 232 |
| 2023-08-24 | $3.86 | $3.94 | $3.82 | $3.84 | 277 590 |
| 2023-08-23 | $3.87 | $3.94 | $3.81 | $3.91 | 195 182 |
| 2023-08-22 | $3.99 | $4.01 | $3.79 | $3.84 | 493 035 |
| 2023-08-21 | $4.02 | $4.07 | $3.90 | $3.97 | 280 828 |
| 2023-08-18 | $3.94 | $4.07 | $3.92 | $4.05 | 375 364 |
| 2023-08-17 | $3.92 | $4.00 | $3.87 | $3.96 | 289 494 |
| 2023-08-16 | $3.79 | $3.93 | $3.79 | $3.91 | 260 388 |
| 2023-08-15 | $3.84 | $3.88 | $3.74 | $3.80 | 192 590 |
| 2023-08-14 | $3.94 | $3.94 | $3.85 | $3.86 | 209 283 |
| 2023-08-11 | $3.91 | $4.02 | $3.91 | $3.98 | 347 138 |
| 2023-08-10 | $4.00 | $4.07 | $3.78 | $3.88 | 508 663 |
| 2023-08-09 | $3.90 | $4.04 | $3.86 | $3.97 | 472 300 |
