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 |
| Feb 03, 2016 | $20.13 | $20.48 | $19.81 | $20.33 | 160 000 |
| Feb 02, 2016 | $19.85 | $20.05 | $19.60 | $19.99 | 208 200 |
| Feb 01, 2016 | $20.06 | $20.23 | $19.18 | $20.03 | 188 200 |
| Jan 29, 2016 | $19.74 | $20.13 | $19.74 | $20.04 | 312 300 |
| Jan 28, 2016 | $19.51 | $19.72 | $19.32 | $19.65 | 133 300 |
| Jan 27, 2016 | $19.30 | $19.52 | $19.01 | $19.27 | 181 900 |
| Jan 26, 2016 | $18.91 | $19.37 | $18.14 | $19.26 | 200 700 |
| Jan 25, 2016 | $19.01 | $19.23 | $18.82 | $18.95 | 155 300 |
| Jan 22, 2016 | $18.71 | $19.23 | $18.55 | $19.11 | 205 900 |
| Jan 21, 2016 | $18.80 | $18.93 | $18.31 | $18.48 | 212 200 |
| Jan 20, 2016 | $18.75 | $18.91 | $17.76 | $18.62 | 249 000 |
| Jan 19, 2016 | $19.10 | $19.10 | $18.51 | $18.93 | 257 700 |
| Jan 15, 2016 | $18.79 | $19.35 | $18.58 | $19.10 | 202 500 |
| Jan 14, 2016 | $19.16 | $19.63 | $18.95 | $19.36 | 169 400 |
| Jan 13, 2016 | $20.00 | $20.00 | $18.92 | $19.05 | 267 100 |
| Jan 12, 2016 | $20.36 | $20.53 | $20.00 | $19.87 | 356 800 |
| Jan 11, 2016 | $19.90 | $20.16 | $19.55 | $19.75 | 246 600 |
| Jan 08, 2016 | $20.00 | $20.54 | $19.33 | $19.03 | 332 000 |
| Jan 07, 2016 | $20.48 | $20.62 | $19.81 | $19.67 | 273 400 |
| Jan 06, 2016 | $20.41 | $20.89 | $20.41 | $20.45 | 281 000 |
| Jan 05, 2016 | $20.24 | $20.75 | $20.13 | $20.26 | 211 000 |
