NASDAQ:CNSL
Consolidated Communications Holdings Stock Price (Quote)
$4.27
+0.0200 (+0.471%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.24 | $4.35 | Friday, 19th Apr 2024 CNSL stock ended at $4.27. This is 0.471% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.471% from a day low at $4.25 to a day high of $4.27. |
| 90 days | $4.23 | $4.48 | |
| 52 weeks | $2.93 | $4.65 |
| Date | Open | High | Low | Close | Volume |
| 2023-07-05 | $3.80 | $3.88 | $3.76 | $3.77 | 312 965 |
| 2023-07-03 | $3.83 | $3.92 | $3.83 | $3.88 | 97 572 |
| 2023-06-30 | $3.88 | $3.88 | $3.83 | $3.83 | 231 416 |
| 2023-06-29 | $3.79 | $3.91 | $3.74 | $3.82 | 348 004 |
| 2023-06-28 | $3.79 | $3.79 | $3.67 | $3.77 | 279 857 |
| 2023-06-27 | $3.74 | $3.80 | $3.70 | $3.77 | 285 178 |
| 2023-06-26 | $3.56 | $3.78 | $3.56 | $3.73 | 326 401 |
| 2023-06-23 | $3.59 | $3.69 | $3.54 | $3.54 | 452 964 |
| 2023-06-22 | $3.58 | $3.67 | $3.55 | $3.66 | 371 317 |
| 2023-06-21 | $3.63 | $3.67 | $3.55 | $3.60 | 259 413 |
| 2023-06-20 | $3.65 | $3.68 | $3.56 | $3.65 | 246 879 |
| 2023-06-16 | $3.72 | $3.73 | $3.64 | $3.70 | 707 888 |
| 2023-06-15 | $3.56 | $3.70 | $3.55 | $3.68 | 401 692 |
| 2023-06-14 | $3.70 | $3.72 | $3.56 | $3.57 | 315 093 |
| 2023-06-13 | $3.75 | $3.80 | $3.67 | $3.67 | 416 561 |
| 2023-06-12 | $3.69 | $3.76 | $3.65 | $3.70 | 301 677 |
| 2023-06-09 | $3.71 | $3.73 | $3.66 | $3.67 | 213 403 |
| 2023-06-08 | $3.72 | $3.72 | $3.65 | $3.69 | 261 161 |
| 2023-06-07 | $3.63 | $3.74 | $3.63 | $3.71 | 404 222 |
| 2023-06-06 | $3.62 | $3.67 | $3.54 | $3.58 | 328 023 |
| 2023-06-05 | $3.68 | $3.72 | $3.57 | $3.60 | 400 302 |
| 2023-06-02 | $3.69 | $3.75 | $3.59 | $3.73 | 587 594 |
| 2023-06-01 | $3.62 | $3.70 | $3.56 | $3.62 | 477 894 |
| 2023-05-31 | $3.64 | $3.69 | $3.54 | $3.65 | 450 838 |
| 2023-05-30 | $3.69 | $3.72 | $3.63 | $3.64 | 177 289 |
