UK Markets close in 8 hrs 17 mins

Consolidated Communications Holdings, Inc. (CNSL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.23+0.07 (+1.14%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 2022------
23 May 20226.346.346.066.106.10333,000
20 May 20226.256.386.136.236.23271,200
19 May 20226.166.276.116.166.16353,200
18 May 20226.316.436.206.226.22506,200
17 May 20226.206.336.196.316.31371,300
16 May 20226.146.326.116.166.16340,500
13 May 20226.046.126.006.096.09554,500
12 May 20225.725.995.715.975.97229,500
11 May 20225.926.045.715.765.76316,300
10 May 20226.036.165.765.935.93340,500
09 May 20225.976.135.936.026.02319,700
06 May 20226.156.345.996.076.07455,900
05 May 20226.286.596.076.236.23491,000
04 May 20226.296.416.136.376.37402,200
03 May 20225.866.305.866.216.21513,700
02 May 20225.956.035.835.895.89585,500
29 Apr 20226.086.185.905.955.95643,300
28 Apr 20226.126.225.986.136.13320,400
27 Apr 20226.066.195.956.056.05313,700
26 Apr 20225.996.085.946.056.05353,200
25 Apr 20226.036.175.956.066.06260,900
22 Apr 20226.126.176.026.116.11263,300
21 Apr 20226.506.526.136.206.20238,000
20 Apr 20226.436.506.296.386.38332,100
19 Apr 20226.236.456.236.366.36293,600
18 Apr 20226.326.376.246.266.26228,400
14 Apr 20226.546.606.356.376.37263,500
13 Apr 20226.106.546.076.496.49706,100
12 Apr 20226.156.366.076.216.21353,600
11 Apr 20226.106.176.006.106.10360,100
08 Apr 20226.046.195.966.106.10468,400
07 Apr 20226.076.075.896.036.03344,400
06 Apr 20226.016.185.936.076.07373,300
05 Apr 20225.996.175.966.066.06514,800
04 Apr 20226.066.075.906.036.03192,700
01 Apr 20225.946.095.946.046.04361,000
31 Mar 20226.036.125.785.905.90486,900
30 Mar 20225.916.045.906.026.02484,000
29 Mar 20225.905.985.835.935.93892,600
28 Mar 20225.795.875.695.845.84233,000
25 Mar 20225.775.825.605.815.81310,900
24 Mar 20225.745.775.645.755.75221,400
23 Mar 20225.605.755.555.705.70341,900
22 Mar 20225.565.675.465.605.60754,600
21 Mar 20225.575.655.445.515.51407,400
18 Mar 20225.445.675.415.535.53924,900
17 Mar 20225.435.725.345.545.54578,200
16 Mar 20225.435.525.365.465.46418,400
15 Mar 20225.295.445.235.395.39248,800
14 Mar 20225.585.585.245.295.29382,700
11 Mar 20225.635.765.535.555.55491,600
10 Mar 20225.505.615.345.605.60438,400
09 Mar 20225.515.805.445.635.63884,100
08 Mar 20224.875.634.875.385.381,083,700
07 Mar 20225.095.114.644.714.71994,400
04 Mar 20225.505.504.515.205.201,915,600
03 Mar 20227.337.335.645.765.761,513,900
02 Mar 20227.257.457.247.347.34418,300
01 Mar 20227.087.257.017.237.23351,100
28 Feb 20227.157.257.087.127.12267,900
25 Feb 20227.037.277.037.227.22242,300
24 Feb 20227.007.086.726.996.99728,600
23 Feb 20227.057.186.866.926.92296,400
22 Feb 20227.177.257.037.057.05233,500
18 Feb 20227.187.347.107.217.21238,200
17 Feb 20227.327.326.957.237.23272,100
16 Feb 20227.217.247.127.187.18110,900
15 Feb 20227.187.347.177.207.20163,600
14 Feb 20226.967.176.917.127.12413,000
11 Feb 20227.087.206.976.986.98281,400
10 Feb 20227.207.277.057.067.06282,900
09 Feb 20227.137.287.017.267.26241,500
08 Feb 20227.147.197.087.127.12264,100
07 Feb 20227.037.227.007.137.13186,700
04 Feb 20227.087.106.997.067.06194,100
03 Feb 20227.107.227.007.107.10206,000
02 Feb 20227.177.247.097.197.19270,000
01 Feb 20227.167.227.007.197.19518,300
31 Jan 20227.207.387.027.197.19271,700
28 Jan 20227.087.297.047.287.28274,100
27 Jan 20227.077.337.037.077.07295,800
26 Jan 20227.257.426.927.067.06416,900
25 Jan 20227.057.276.857.227.22241,800
24 Jan 20226.767.196.567.087.081,114,000
21 Jan 20226.807.026.776.856.85371,800
20 Jan 20226.987.076.876.876.87295,100
19 Jan 20227.107.106.886.966.96184,400
18 Jan 20227.087.126.867.107.10274,800
14 Jan 20227.167.257.117.167.16265,300
13 Jan 20227.277.347.207.247.24253,000
12 Jan 20227.397.467.307.307.30220,300
11 Jan 20227.437.527.267.397.39231,700
10 Jan 20227.527.557.347.427.42149,100
07 Jan 20227.637.717.557.567.5664,600
06 Jan 20227.647.757.477.637.63173,700
05 Jan 20227.737.877.557.567.56150,700
04 Jan 20227.937.987.757.787.78238,000
03 Jan 20227.527.947.487.857.85218,300
31 Dec 20217.587.597.317.487.48368,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...