UK Markets close in 4 hrs 16 mins

Consolidated Communications Holdings, Inc. (CNSL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.2200-0.3000 (-6.64%)
At close: 04:00PM EDT
4.2200 0.00 (0.00%)
After hours: 04:59PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022------
29 Sept 20224.44004.47004.19004.22004.2200439,400
28 Sept 20224.55004.60004.48004.52004.5200661,300
27 Sept 20224.61004.65004.40004.49004.4900370,200
26 Sept 20224.92004.95004.55004.58004.5800469,400
23 Sept 20225.01005.03004.90004.95004.9500268,700
22 Sept 20225.20005.20004.96005.09005.0900390,400
21 Sept 20225.32005.35005.13005.16005.1600318,600
20 Sept 20225.32005.37005.21005.30005.3000299,900
19 Sept 20225.61005.66005.38005.41005.4100256,000
16 Sept 20225.46005.67005.35005.64005.6400753,500
15 Sept 20225.50005.64005.38005.47005.4700785,100
14 Sept 20225.59005.59005.46005.58005.5800264,300
13 Sept 20225.79005.81005.49005.60005.6000364,500
12 Sept 20225.97006.11005.90005.97005.9700173,200
09 Sept 20225.71005.94005.69005.89005.8900307,200
08 Sept 20225.92005.92005.61005.68005.6800307,100
07 Sept 20225.76005.96005.76005.96005.9600162,200
06 Sept 20225.79005.86005.50005.82005.8200278,400
02 Sept 20225.72005.77005.52005.74005.7400296,800
01 Sept 20225.70005.71005.60005.67005.6700200,300
31 Aug 20225.78005.78005.61005.74005.7400719,200
30 Aug 20225.99005.99005.73005.77005.7700164,800
29 Aug 20226.08006.17005.96005.99005.9900304,200
26 Aug 20226.25006.32006.02006.16006.1600222,100
25 Aug 20226.06006.30006.02006.29006.2900241,500
24 Aug 20225.95006.04005.81006.04006.0400174,300
23 Aug 20226.05006.05005.95005.98005.9800275,100
22 Aug 20226.19006.20006.07006.08006.0800185,000
19 Aug 20226.25006.27006.15006.25006.2500243,000
18 Aug 20226.35006.39006.18006.32006.3200144,800
17 Aug 20226.64006.78006.35006.40006.4000281,700
16 Aug 20226.91007.01006.77006.77006.7700238,300
15 Aug 20226.82006.94006.67006.92006.9200226,400
12 Aug 20226.72006.97006.71006.84006.8400333,500
11 Aug 20226.91006.91006.71006.72006.7200291,200
10 Aug 20226.90007.09006.86006.90006.9000247,300
09 Aug 20227.05007.05006.76006.82006.8200291,000
08 Aug 20226.93007.29006.93007.04007.0400213,600
05 Aug 20226.97007.09006.87007.08007.0800214,200
04 Aug 20227.25007.29006.94007.07007.0700318,400
03 Aug 20227.15007.33006.86007.24007.2400961,100
02 Aug 20226.80007.56006.80007.15007.1500517,500
01 Aug 20226.62006.69006.48006.62006.6200234,800
29 Jul 20226.68006.70006.49006.60006.6000245,800
28 Jul 20226.59006.64006.50006.62006.6200756,200
27 Jul 20226.38006.61006.38006.58006.5800188,600
26 Jul 20226.31006.50006.31006.37006.3700170,400
25 Jul 20226.66006.68006.37006.41006.4100343,800
22 Jul 20226.73006.73006.53006.61006.6100283,000
21 Jul 20226.95006.95006.63006.80006.8000386,000
20 Jul 20226.95007.09006.89007.01007.0100257,000
19 Jul 20226.72007.03006.72006.98006.9800281,400
18 Jul 20226.68006.97006.55006.58006.5800462,300
15 Jul 20226.61006.61006.43006.57006.5700341,700
14 Jul 20226.50006.65006.47006.48006.4800307,000
13 Jul 20226.77006.81006.56006.70006.7000267,000
12 Jul 20226.78006.94006.75006.82006.8200184,700
11 Jul 20226.81007.11006.75006.80006.8000186,600
08 Jul 20226.95007.02006.71006.89006.8900319,100
07 Jul 20226.63007.08006.06006.98006.9800884,100
06 Jul 20227.17007.18006.96006.98006.9800256,400
05 Jul 20226.97007.23006.86007.22007.2200432,400
01 Jul 20226.96007.16006.70007.10007.1000298,100
30 Jun 20226.82007.12006.82007.00007.0000354,800
29 Jun 20227.06007.06006.73006.97006.9700433,200
28 Jun 20227.20007.29007.06007.07007.0700372,500
27 Jun 20227.55007.66007.17007.20007.2000591,500
24 Jun 20227.33007.56007.22007.50007.5000591,400
23 Jun 20227.14007.32007.13007.24007.24001,058,100
22 Jun 20227.21007.37007.02007.11007.1100621,900
21 Jun 20226.67007.51006.67007.30007.3000807,800
17 Jun 20226.98007.18006.18006.64006.64002,707,200
16 Jun 20226.94006.96006.39006.96006.96001,051,100
15 Jun 20227.08007.39007.07007.21007.2100708,800
14 Jun 20227.08007.22007.03007.09007.0900577,500
13 Jun 20227.76007.89006.99007.10007.1000870,500
10 Jun 20228.01008.06007.87007.97007.9700691,800
09 Jun 20228.15008.45007.99008.14008.1400688,500
08 Jun 20228.35008.49008.00008.19008.1900850,700
07 Jun 20227.66008.41007.63008.38008.38001,597,500
06 Jun 20227.60007.82007.49007.66007.66001,566,900
03 Jun 20227.54007.60007.31007.54007.54001,019,800
02 Jun 20227.21007.63007.10007.60007.60001,263,700
01 Jun 20226.62007.22006.58007.10007.1000866,000
31 May 20226.37006.88006.27006.62006.6200788,100
27 May 20226.40006.46006.34006.42006.4200481,900
26 May 20226.37006.55006.29006.33006.3300279,900
25 May 20226.32006.45006.21006.29006.2900351,900
24 May 20226.11006.32005.89006.26006.2600440,400
23 May 20226.34006.34006.06006.10006.1000333,000
20 May 20226.25006.38006.13006.23006.2300271,200
19 May 20226.16006.27006.11006.16006.1600353,200
18 May 20226.31006.43006.20006.22006.2200506,200
17 May 20226.20006.33006.19006.31006.3100371,300
16 May 20226.14006.32006.11006.16006.1600340,500
13 May 20226.04006.12006.00006.09006.0900554,500
12 May 20225.72005.99005.71005.97005.9700229,500
11 May 20225.92006.04005.71005.76005.7600316,300
10 May 20226.03006.16005.76005.93005.9300340,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...