NASDAQ:CNSL
Consolidated Communications Holdings Stock Price (Quote)
$4.32
+0 (+0%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.19 | $4.34 | Wednesday, 1st May 2024 CNSL stock ended at $4.32. During the day the stock fluctuated 0.463% from a day low at $4.32 to a day high of $4.34. |
| 90 days | $4.19 | $4.40 | |
| 52 weeks | $2.93 | $4.65 |
| Date | Open | High | Low | Close | Volume |
| Mar 10, 2016 | $23.91 | $24.31 | $23.20 | $23.78 | 315 200 |
| Mar 09, 2016 | $24.33 | $24.41 | $23.36 | $23.74 | 259 400 |
| Mar 08, 2016 | $24.09 | $24.35 | $23.74 | $24.13 | 214 900 |
| Mar 07, 2016 | $23.91 | $24.41 | $23.60 | $24.15 | 304 500 |
| Mar 04, 2016 | $24.00 | $24.84 | $23.79 | $24.07 | 410 500 |
| Mar 03, 2016 | $23.68 | $24.19 | $23.58 | $24.00 | 321 400 |
| Mar 02, 2016 | $23.00 | $23.77 | $22.84 | $23.77 | 239 800 |
| Mar 01, 2016 | $23.28 | $23.79 | $22.36 | $22.90 | 264 700 |
| Feb 29, 2016 | $22.75 | $23.59 | $22.11 | $23.39 | 641 100 |
| Feb 26, 2016 | $21.46 | $23.05 | $21.27 | $22.98 | 479 800 |
| Feb 25, 2016 | $21.18 | $21.45 | $20.50 | $21.20 | 181 800 |
| Feb 24, 2016 | $20.73 | $21.10 | $20.65 | $21.03 | 153 500 |
| Feb 23, 2016 | $21.13 | $21.34 | $20.82 | $20.85 | 147 300 |
| Feb 22, 2016 | $20.93 | $21.31 | $20.74 | $21.10 | 231 000 |
| Feb 19, 2016 | $20.52 | $20.96 | $20.04 | $20.87 | 462 100 |
| Feb 18, 2016 | $20.20 | $20.64 | $20.07 | $20.49 | 198 900 |
| Feb 17, 2016 | $19.85 | $20.41 | $19.79 | $20.22 | 161 700 |
| Feb 16, 2016 | $19.58 | $19.84 | $19.37 | $19.73 | 168 900 |
| Feb 12, 2016 | $19.88 | $19.88 | $18.96 | $19.44 | 284 800 |
| Feb 11, 2016 | $18.53 | $20.17 | $18.53 | $19.93 | 218 900 |
| Feb 10, 2016 | $19.14 | $19.38 | $18.94 | $18.95 | 132 300 |
| Feb 09, 2016 | $19.27 | $19.55 | $18.57 | $18.87 | 214 700 |
| Feb 08, 2016 | $19.62 | $19.65 | $19.23 | $19.60 | 179 800 |
| Feb 05, 2016 | $20.10 | $20.55 | $19.73 | $19.74 | 304 700 |
| Feb 04, 2016 | $20.30 | $20.65 | $20.12 | $20.16 | 106 900 |
