Consolidated Communications Holdings, Inc. (CNSL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | - | - | - | - | - | - |
| 29 Sept 2022 | 4.4400 | 4.4700 | 4.1900 | 4.2200 | 4.2200 | 439,400 |
| 28 Sept 2022 | 4.5500 | 4.6000 | 4.4800 | 4.5200 | 4.5200 | 661,300 |
| 27 Sept 2022 | 4.6100 | 4.6500 | 4.4000 | 4.4900 | 4.4900 | 370,200 |
| 26 Sept 2022 | 4.9200 | 4.9500 | 4.5500 | 4.5800 | 4.5800 | 469,400 |
| 23 Sept 2022 | 5.0100 | 5.0300 | 4.9000 | 4.9500 | 4.9500 | 268,700 |
| 22 Sept 2022 | 5.2000 | 5.2000 | 4.9600 | 5.0900 | 5.0900 | 390,400 |
| 21 Sept 2022 | 5.3200 | 5.3500 | 5.1300 | 5.1600 | 5.1600 | 318,600 |
| 20 Sept 2022 | 5.3200 | 5.3700 | 5.2100 | 5.3000 | 5.3000 | 299,900 |
| 19 Sept 2022 | 5.6100 | 5.6600 | 5.3800 | 5.4100 | 5.4100 | 256,000 |
| 16 Sept 2022 | 5.4600 | 5.6700 | 5.3500 | 5.6400 | 5.6400 | 753,500 |
| 15 Sept 2022 | 5.5000 | 5.6400 | 5.3800 | 5.4700 | 5.4700 | 785,100 |
| 14 Sept 2022 | 5.5900 | 5.5900 | 5.4600 | 5.5800 | 5.5800 | 264,300 |
| 13 Sept 2022 | 5.7900 | 5.8100 | 5.4900 | 5.6000 | 5.6000 | 364,500 |
| 12 Sept 2022 | 5.9700 | 6.1100 | 5.9000 | 5.9700 | 5.9700 | 173,200 |
| 09 Sept 2022 | 5.7100 | 5.9400 | 5.6900 | 5.8900 | 5.8900 | 307,200 |
| 08 Sept 2022 | 5.9200 | 5.9200 | 5.6100 | 5.6800 | 5.6800 | 307,100 |
| 07 Sept 2022 | 5.7600 | 5.9600 | 5.7600 | 5.9600 | 5.9600 | 162,200 |
| 06 Sept 2022 | 5.7900 | 5.8600 | 5.5000 | 5.8200 | 5.8200 | 278,400 |
| 02 Sept 2022 | 5.7200 | 5.7700 | 5.5200 | 5.7400 | 5.7400 | 296,800 |
| 01 Sept 2022 | 5.7000 | 5.7100 | 5.6000 | 5.6700 | 5.6700 | 200,300 |
| 31 Aug 2022 | 5.7800 | 5.7800 | 5.6100 | 5.7400 | 5.7400 | 719,200 |
| 30 Aug 2022 | 5.9900 | 5.9900 | 5.7300 | 5.7700 | 5.7700 | 164,800 |
| 29 Aug 2022 | 6.0800 | 6.1700 | 5.9600 | 5.9900 | 5.9900 | 304,200 |
| 26 Aug 2022 | 6.2500 | 6.3200 | 6.0200 | 6.1600 | 6.1600 | 222,100 |
| 25 Aug 2022 | 6.0600 | 6.3000 | 6.0200 | 6.2900 | 6.2900 | 241,500 |
| 24 Aug 2022 | 5.9500 | 6.0400 | 5.8100 | 6.0400 | 6.0400 | 174,300 |
| 23 Aug 2022 | 6.0500 | 6.0500 | 5.9500 | 5.9800 | 5.9800 | 275,100 |
| 22 Aug 2022 | 6.1900 | 6.2000 | 6.0700 | 6.0800 | 6.0800 | 185,000 |
| 19 Aug 2022 | 6.2500 | 6.2700 | 6.1500 | 6.2500 | 6.2500 | 243,000 |
| 18 Aug 2022 | 6.3500 | 6.3900 | 6.1800 | 6.3200 | 6.3200 | 144,800 |
| 17 Aug 2022 | 6.6400 | 6.7800 | 6.3500 | 6.4000 | 6.4000 | 281,700 |
| 16 Aug 2022 | 6.9100 | 7.0100 | 6.7700 | 6.7700 | 6.7700 | 238,300 |
| 15 Aug 2022 | 6.8200 | 6.9400 | 6.6700 | 6.9200 | 6.9200 | 226,400 |
| 12 Aug 2022 | 6.7200 | 6.9700 | 6.7100 | 6.8400 | 6.8400 | 333,500 |
| 11 Aug 2022 | 6.9100 | 6.9100 | 6.7100 | 6.7200 | 6.7200 | 291,200 |
| 10 Aug 2022 | 6.9000 | 7.0900 | 6.8600 | 6.9000 | 6.9000 | 247,300 |
| 09 Aug 2022 | 7.0500 | 7.0500 | 6.7600 | 6.8200 | 6.8200 | 291,000 |
| 08 Aug 2022 | 6.9300 | 7.2900 | 6.9300 | 7.0400 | 7.0400 | 213,600 |
| 05 Aug 2022 | 6.9700 | 7.0900 | 6.8700 | 7.0800 | 7.0800 | 214,200 |
| 04 Aug 2022 | 7.2500 | 7.2900 | 6.9400 | 7.0700 | 7.0700 | 318,400 |
| 03 Aug 2022 | 7.1500 | 7.3300 | 6.8600 | 7.2400 | 7.2400 | 961,100 |
| 02 Aug 2022 | 6.8000 | 7.5600 | 6.8000 | 7.1500 | 7.1500 | 517,500 |
| 01 Aug 2022 | 6.6200 | 6.6900 | 6.4800 | 6.6200 | 6.6200 | 234,800 |
| 29 Jul 2022 | 6.6800 | 6.7000 | 6.4900 | 6.6000 | 6.6000 | 245,800 |
| 28 Jul 2022 | 6.5900 | 6.6400 | 6.5000 | 6.6200 | 6.6200 | 756,200 |
| 27 Jul 2022 | 6.3800 | 6.6100 | 6.3800 | 6.5800 | 6.5800 | 188,600 |
| 26 Jul 2022 | 6.3100 | 6.5000 | 6.3100 | 6.3700 | 6.3700 | 170,400 |
| 25 Jul 2022 | 6.6600 | 6.6800 | 6.3700 | 6.4100 | 6.4100 | 343,800 |
| 22 Jul 2022 | 6.7300 | 6.7300 | 6.5300 | 6.6100 | 6.6100 | 283,000 |
| 21 Jul 2022 | 6.9500 | 6.9500 | 6.6300 | 6.8000 | 6.8000 | 386,000 |
| 20 Jul 2022 | 6.9500 | 7.0900 | 6.8900 | 7.0100 | 7.0100 | 257,000 |
| 19 Jul 2022 | 6.7200 | 7.0300 | 6.7200 | 6.9800 | 6.9800 | 281,400 |
| 18 Jul 2022 | 6.6800 | 6.9700 | 6.5500 | 6.5800 | 6.5800 | 462,300 |
| 15 Jul 2022 | 6.6100 | 6.6100 | 6.4300 | 6.5700 | 6.5700 | 341,700 |
| 14 Jul 2022 | 6.5000 | 6.6500 | 6.4700 | 6.4800 | 6.4800 | 307,000 |
| 13 Jul 2022 | 6.7700 | 6.8100 | 6.5600 | 6.7000 | 6.7000 | 267,000 |
| 12 Jul 2022 | 6.7800 | 6.9400 | 6.7500 | 6.8200 | 6.8200 | 184,700 |
| 11 Jul 2022 | 6.8100 | 7.1100 | 6.7500 | 6.8000 | 6.8000 | 186,600 |
| 08 Jul 2022 | 6.9500 | 7.0200 | 6.7100 | 6.8900 | 6.8900 | 319,100 |
| 07 Jul 2022 | 6.6300 | 7.0800 | 6.0600 | 6.9800 | 6.9800 | 884,100 |
| 06 Jul 2022 | 7.1700 | 7.1800 | 6.9600 | 6.9800 | 6.9800 | 256,400 |
| 05 Jul 2022 | 6.9700 | 7.2300 | 6.8600 | 7.2200 | 7.2200 | 432,400 |
| 01 Jul 2022 | 6.9600 | 7.1600 | 6.7000 | 7.1000 | 7.1000 | 298,100 |
| 30 Jun 2022 | 6.8200 | 7.1200 | 6.8200 | 7.0000 | 7.0000 | 354,800 |
| 29 Jun 2022 | 7.0600 | 7.0600 | 6.7300 | 6.9700 | 6.9700 | 433,200 |
| 28 Jun 2022 | 7.2000 | 7.2900 | 7.0600 | 7.0700 | 7.0700 | 372,500 |
| 27 Jun 2022 | 7.5500 | 7.6600 | 7.1700 | 7.2000 | 7.2000 | 591,500 |
| 24 Jun 2022 | 7.3300 | 7.5600 | 7.2200 | 7.5000 | 7.5000 | 591,400 |
| 23 Jun 2022 | 7.1400 | 7.3200 | 7.1300 | 7.2400 | 7.2400 | 1,058,100 |
| 22 Jun 2022 | 7.2100 | 7.3700 | 7.0200 | 7.1100 | 7.1100 | 621,900 |
| 21 Jun 2022 | 6.6700 | 7.5100 | 6.6700 | 7.3000 | 7.3000 | 807,800 |
| 17 Jun 2022 | 6.9800 | 7.1800 | 6.1800 | 6.6400 | 6.6400 | 2,707,200 |
| 16 Jun 2022 | 6.9400 | 6.9600 | 6.3900 | 6.9600 | 6.9600 | 1,051,100 |
| 15 Jun 2022 | 7.0800 | 7.3900 | 7.0700 | 7.2100 | 7.2100 | 708,800 |
| 14 Jun 2022 | 7.0800 | 7.2200 | 7.0300 | 7.0900 | 7.0900 | 577,500 |
| 13 Jun 2022 | 7.7600 | 7.8900 | 6.9900 | 7.1000 | 7.1000 | 870,500 |
| 10 Jun 2022 | 8.0100 | 8.0600 | 7.8700 | 7.9700 | 7.9700 | 691,800 |
| 09 Jun 2022 | 8.1500 | 8.4500 | 7.9900 | 8.1400 | 8.1400 | 688,500 |
| 08 Jun 2022 | 8.3500 | 8.4900 | 8.0000 | 8.1900 | 8.1900 | 850,700 |
| 07 Jun 2022 | 7.6600 | 8.4100 | 7.6300 | 8.3800 | 8.3800 | 1,597,500 |
| 06 Jun 2022 | 7.6000 | 7.8200 | 7.4900 | 7.6600 | 7.6600 | 1,566,900 |
| 03 Jun 2022 | 7.5400 | 7.6000 | 7.3100 | 7.5400 | 7.5400 | 1,019,800 |
| 02 Jun 2022 | 7.2100 | 7.6300 | 7.1000 | 7.6000 | 7.6000 | 1,263,700 |
| 01 Jun 2022 | 6.6200 | 7.2200 | 6.5800 | 7.1000 | 7.1000 | 866,000 |
| 31 May 2022 | 6.3700 | 6.8800 | 6.2700 | 6.6200 | 6.6200 | 788,100 |
| 27 May 2022 | 6.4000 | 6.4600 | 6.3400 | 6.4200 | 6.4200 | 481,900 |
| 26 May 2022 | 6.3700 | 6.5500 | 6.2900 | 6.3300 | 6.3300 | 279,900 |
| 25 May 2022 | 6.3200 | 6.4500 | 6.2100 | 6.2900 | 6.2900 | 351,900 |
| 24 May 2022 | 6.1100 | 6.3200 | 5.8900 | 6.2600 | 6.2600 | 440,400 |
| 23 May 2022 | 6.3400 | 6.3400 | 6.0600 | 6.1000 | 6.1000 | 333,000 |
| 20 May 2022 | 6.2500 | 6.3800 | 6.1300 | 6.2300 | 6.2300 | 271,200 |
| 19 May 2022 | 6.1600 | 6.2700 | 6.1100 | 6.1600 | 6.1600 | 353,200 |
| 18 May 2022 | 6.3100 | 6.4300 | 6.2000 | 6.2200 | 6.2200 | 506,200 |
| 17 May 2022 | 6.2000 | 6.3300 | 6.1900 | 6.3100 | 6.3100 | 371,300 |
| 16 May 2022 | 6.1400 | 6.3200 | 6.1100 | 6.1600 | 6.1600 | 340,500 |
| 13 May 2022 | 6.0400 | 6.1200 | 6.0000 | 6.0900 | 6.0900 | 554,500 |
| 12 May 2022 | 5.7200 | 5.9900 | 5.7100 | 5.9700 | 5.9700 | 229,500 |
| 11 May 2022 | 5.9200 | 6.0400 | 5.7100 | 5.7600 | 5.7600 | 316,300 |
| 10 May 2022 | 6.0300 | 6.1600 | 5.7600 | 5.9300 | 5.9300 | 340,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
