UK Markets closed

Consolidated Communications Holdings, Inc. (CNSL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.48-0.16 (-1.85%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20217.807.907.527.777.77234,100
24 Nov 20217.888.157.838.078.07247,500
23 Nov 20218.118.217.757.937.93347,800
22 Nov 20218.098.257.998.118.11380,500
19 Nov 20218.408.507.748.068.06273,100
18 Nov 20218.648.698.428.488.48233,600
17 Nov 20218.608.698.508.648.64228,200
16 Nov 20218.808.898.648.678.67226,800
15 Nov 20218.868.998.758.848.84247,900
12 Nov 20218.648.878.478.828.82217,900
11 Nov 20218.438.648.418.568.56225,800
10 Nov 20218.428.678.418.458.45267,000
09 Nov 20218.528.668.478.498.49238,000
08 Nov 20218.388.668.338.518.51305,500
05 Nov 20218.108.488.108.378.37420,400
04 Nov 20218.008.307.948.008.00285,000
03 Nov 20217.648.067.648.048.04351,100
02 Nov 20217.517.807.497.697.69291,600
01 Nov 20217.487.707.417.587.58293,700
29 Oct 20217.547.727.267.407.40505,300
28 Oct 20218.168.207.477.527.52456,700
27 Oct 20218.008.007.647.697.69298,500
26 Oct 20217.918.107.868.028.02277,300
25 Oct 20217.868.057.667.957.95374,800
22 Oct 20218.158.187.897.917.91248,600
21 Oct 20218.258.398.158.168.16325,700
20 Oct 20218.358.488.108.168.16367,100
19 Oct 20218.979.098.108.428.42967,200
18 Oct 20219.449.509.309.339.33255,200
15 Oct 20219.609.669.449.469.46283,500
14 Oct 20219.419.589.359.409.40200,100
13 Oct 20219.339.439.289.359.35172,000
12 Oct 20219.089.358.959.309.30303,400
11 Oct 20219.359.379.129.139.13152,100
08 Oct 20219.579.579.369.379.37189,000
07 Oct 20219.419.599.399.589.58215,000
06 Oct 20219.409.599.069.399.39253,900
05 Oct 20219.709.709.529.529.52441,600
04 Oct 20219.189.639.169.519.51386,100
01 Oct 20219.219.459.149.159.15438,800
30 Sept 20219.309.319.029.199.19191,800
29 Sept 20219.319.479.099.319.31285,600
28 Sept 20219.229.469.139.269.26427,300
27 Sept 20219.129.349.089.239.23293,000
24 Sept 20219.019.248.949.049.04339,300
23 Sept 20218.939.178.799.049.04320,800
22 Sept 20218.798.988.758.838.83172,500
21 Sept 20219.069.088.738.778.77210,300
20 Sept 20219.179.208.869.009.00337,300
17 Sept 20218.899.268.829.229.221,235,100
16 Sept 20218.848.928.578.888.88403,700
15 Sept 20219.149.158.658.838.83437,200
14 Sept 20219.359.359.109.159.15355,400
13 Sept 20219.099.358.969.329.32318,100
10 Sept 20219.159.208.679.039.03423,700
09 Sept 20219.359.359.119.119.11321,200
08 Sept 20219.569.569.229.339.33299,400
07 Sept 20219.109.379.009.359.35441,400
03 Sept 20219.429.479.069.139.13435,500
02 Sept 20219.209.529.209.459.45307,200
01 Sept 20219.319.379.189.229.22230,600
31 Aug 20219.279.479.209.279.27537,700
30 Aug 20219.319.349.139.309.30257,500
27 Aug 20219.299.399.259.319.31470,500
26 Aug 20219.349.479.289.289.28477,000
25 Aug 20219.319.479.299.399.39285,600
24 Aug 20219.319.389.259.299.29243,400
23 Aug 20219.439.549.259.289.28460,000
20 Aug 20218.959.438.929.349.34426,300
19 Aug 20218.869.108.859.029.02589,100
18 Aug 20218.919.128.918.948.94370,600
17 Aug 20218.789.018.758.948.94348,300
16 Aug 20218.949.038.838.898.89245,800
13 Aug 20218.979.128.929.009.00175,600
12 Aug 20219.119.158.968.988.98346,500
11 Aug 20219.259.258.899.109.10352,300
10 Aug 20218.789.038.789.009.00376,900
09 Aug 20218.578.878.528.838.83266,800
06 Aug 20218.238.788.238.618.61293,800
05 Aug 20218.428.648.318.388.38434,600
04 Aug 20218.488.538.218.368.36346,600
03 Aug 20218.028.577.928.558.55535,800
02 Aug 20217.878.127.807.947.94566,700
30 Jul 20217.878.027.497.697.69603,900
29 Jul 20218.668.667.647.887.88842,700
28 Jul 20218.868.968.798.878.87295,600
27 Jul 20218.929.008.828.868.86275,300
26 Jul 20218.818.968.818.958.95214,200
23 Jul 20218.708.768.578.748.74188,200
22 Jul 20218.788.798.558.678.67221,700
21 Jul 20218.829.038.788.818.81273,900
20 Jul 20218.618.968.588.798.79339,600
19 Jul 20218.478.678.408.548.54330,300
16 Jul 20218.698.778.568.598.59259,900
15 Jul 20218.288.638.248.608.60374,700
14 Jul 20218.608.818.528.558.55459,900
13 Jul 20218.688.758.618.618.61358,200
12 Jul 20218.718.808.698.748.74315,600
09 Jul 20218.608.788.598.748.74211,300
08 Jul 20218.578.798.468.538.53344,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...