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:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4.2500 | 4.2700 | 4.2500 | 4.2700 | 4.2700 | 1,054,800 |
| 18 Apr 2024 | 4.2700 | 4.2800 | 4.2400 | 4.2500 | 4.2500 | 1,019,600 |
| 17 Apr 2024 | 4.2800 | 4.3000 | 4.2700 | 4.2700 | 4.2700 | 984,200 |
| 16 Apr 2024 | 4.2800 | 4.3000 | 4.2800 | 4.2800 | 4.2800 | 608,300 |
| 15 Apr 2024 | 4.2800 | 4.3100 | 4.2800 | 4.2800 | 4.2800 | 926,000 |
| 12 Apr 2024 | 4.2900 | 4.3100 | 4.2900 | 4.2900 | 4.2900 | 170,700 |
| 11 Apr 2024 | 4.2900 | 4.3100 | 4.2900 | 4.2900 | 4.2900 | 617,300 |
| 10 Apr 2024 | 4.3000 | 4.3200 | 4.2800 | 4.2800 | 4.2800 | 563,300 |
| 09 Apr 2024 | 4.3100 | 4.3300 | 4.3100 | 4.3100 | 4.3100 | 433,200 |
| 08 Apr 2024 | 4.3000 | 4.3300 | 4.3000 | 4.3200 | 4.3200 | 480,000 |
| 05 Apr 2024 | 4.3200 | 4.3200 | 4.3000 | 4.3100 | 4.3100 | 373,300 |
| 04 Apr 2024 | 4.3200 | 4.3400 | 4.3100 | 4.3100 | 4.3100 | 573,200 |
| 03 Apr 2024 | 4.3000 | 4.3200 | 4.3000 | 4.3200 | 4.3200 | 212,000 |
| 02 Apr 2024 | 4.3000 | 4.3300 | 4.3000 | 4.3200 | 4.3200 | 382,400 |
| 01 Apr 2024 | 4.3300 | 4.3300 | 4.3000 | 4.3100 | 4.3100 | 288,800 |
| 28 Mar 2024 | 4.3200 | 4.3400 | 4.3100 | 4.3200 | 4.3200 | 353,000 |
| 27 Mar 2024 | 4.3100 | 4.3400 | 4.3100 | 4.3300 | 4.3300 | 535,900 |
| 26 Mar 2024 | 4.3000 | 4.3100 | 4.3000 | 4.3000 | 4.3000 | 262,000 |
| 25 Mar 2024 | 4.3100 | 4.3400 | 4.3000 | 4.3000 | 4.3000 | 499,900 |
| 22 Mar 2024 | 4.3300 | 4.3300 | 4.3100 | 4.3200 | 4.3200 | 342,500 |
| 21 Mar 2024 | 4.3400 | 4.3400 | 4.3100 | 4.3100 | 4.3100 | 420,800 |
| 20 Mar 2024 | 4.3100 | 4.3500 | 4.3000 | 4.3400 | 4.3400 | 308,400 |
| 19 Mar 2024 | 4.3000 | 4.3300 | 4.3000 | 4.3000 | 4.3000 | 169,500 |
| 18 Mar 2024 | 4.2900 | 4.3100 | 4.2700 | 4.3000 | 4.3000 | 393,200 |
| 15 Mar 2024 | 4.2700 | 4.3200 | 4.2600 | 4.3100 | 4.3100 | 930,600 |
| 14 Mar 2024 | 4.2800 | 4.2900 | 4.2600 | 4.2700 | 4.2700 | 263,500 |
| 13 Mar 2024 | 4.2600 | 4.2900 | 4.2600 | 4.2900 | 4.2900 | 208,400 |
| 12 Mar 2024 | 4.2800 | 4.2900 | 4.2400 | 4.2800 | 4.2800 | 395,900 |
| 11 Mar 2024 | 4.2900 | 4.3000 | 4.2600 | 4.2700 | 4.2700 | 228,500 |
| 08 Mar 2024 | 4.3200 | 4.3200 | 4.2300 | 4.2900 | 4.2900 | 342,800 |
| 07 Mar 2024 | 4.2800 | 4.3200 | 4.2700 | 4.3100 | 4.3100 | 386,400 |
| 06 Mar 2024 | 4.2800 | 4.2900 | 4.2600 | 4.2800 | 4.2800 | 285,600 |
| 05 Mar 2024 | 4.2800 | 4.3100 | 4.2600 | 4.2700 | 4.2700 | 472,400 |
| 04 Mar 2024 | 4.3100 | 4.3300 | 4.2600 | 4.2800 | 4.2800 | 648,500 |
| 01 Mar 2024 | 4.3300 | 4.3400 | 4.3100 | 4.3100 | 4.3100 | 743,900 |
| 29 Feb 2024 | 4.3300 | 4.3300 | 4.3000 | 4.3100 | 4.3100 | 465,900 |
| 28 Feb 2024 | 4.3100 | 4.3300 | 4.3000 | 4.3000 | 4.3000 | 333,300 |
| 27 Feb 2024 | 4.3100 | 4.3400 | 4.3100 | 4.3100 | 4.3100 | 471,700 |
| 26 Feb 2024 | 4.3100 | 4.3300 | 4.3100 | 4.3100 | 4.3100 | 443,900 |
| 23 Feb 2024 | 4.3300 | 4.3400 | 4.3000 | 4.3100 | 4.3100 | 492,500 |
| 22 Feb 2024 | 4.3300 | 4.3400 | 4.3100 | 4.3300 | 4.3300 | 361,200 |
| 21 Feb 2024 | 4.3500 | 4.3600 | 4.3300 | 4.3300 | 4.3300 | 635,400 |
| 20 Feb 2024 | 4.3300 | 4.3600 | 4.3200 | 4.3400 | 4.3400 | 423,500 |
| 16 Feb 2024 | 4.3500 | 4.3600 | 4.3300 | 4.3500 | 4.3500 | 614,000 |
| 15 Feb 2024 | 4.3400 | 4.3600 | 4.3300 | 4.3500 | 4.3500 | 910,100 |
| 14 Feb 2024 | 4.3300 | 4.3700 | 4.3300 | 4.3400 | 4.3400 | 811,600 |
| 13 Feb 2024 | 4.3400 | 4.3500 | 4.3300 | 4.3400 | 4.3400 | 756,400 |
| 12 Feb 2024 | 4.3200 | 4.3600 | 4.3200 | 4.3400 | 4.3400 | 1,569,600 |
| 09 Feb 2024 | 4.3400 | 4.3500 | 4.3200 | 4.3200 | 4.3200 | 1,267,500 |
| 08 Feb 2024 | 4.3200 | 4.3500 | 4.3200 | 4.3300 | 4.3300 | 553,900 |
| 07 Feb 2024 | 4.3500 | 4.3600 | 4.3300 | 4.3300 | 4.3300 | 1,080,100 |
| 06 Feb 2024 | 4.3100 | 4.3600 | 4.3100 | 4.3500 | 4.3500 | 1,314,200 |
| 05 Feb 2024 | 4.3100 | 4.3500 | 4.3100 | 4.3300 | 4.3300 | 1,036,000 |
| 02 Feb 2024 | 4.3500 | 4.3600 | 4.3100 | 4.3300 | 4.3300 | 1,345,600 |
| 01 Feb 2024 | 4.3800 | 4.4000 | 4.3400 | 4.3400 | 4.3400 | 1,759,200 |
| 31 Jan 2024 | 4.3400 | 4.3900 | 4.3000 | 4.3400 | 4.3400 | 937,600 |
| 30 Jan 2024 | 4.3300 | 4.3700 | 4.3300 | 4.3600 | 4.3600 | 570,300 |
| 29 Jan 2024 | 4.3700 | 4.4000 | 4.3500 | 4.3600 | 4.3600 | 962,000 |
| 26 Jan 2024 | 4.4100 | 4.4200 | 4.3800 | 4.3900 | 4.3900 | 813,900 |
| 25 Jan 2024 | 4.3900 | 4.4200 | 4.3800 | 4.4000 | 4.4000 | 743,600 |
| 24 Jan 2024 | 4.3900 | 4.4300 | 4.3800 | 4.3800 | 4.3800 | 558,900 |
| 23 Jan 2024 | 4.4200 | 4.4500 | 4.3900 | 4.4000 | 4.4000 | 1,967,800 |
| 22 Jan 2024 | 4.4700 | 4.4700 | 4.3800 | 4.3900 | 4.3900 | 1,057,100 |
| 19 Jan 2024 | 4.6000 | 4.6000 | 4.4200 | 4.4700 | 4.4700 | 1,243,000 |
| 18 Jan 2024 | 4.5100 | 4.6000 | 4.5000 | 4.5900 | 4.5900 | 1,077,600 |
| 17 Jan 2024 | 4.5400 | 4.5700 | 4.5100 | 4.5200 | 4.5200 | 774,900 |
| 16 Jan 2024 | 4.5500 | 4.6500 | 4.5100 | 4.5800 | 4.5800 | 2,222,800 |
| 12 Jan 2024 | 4.4500 | 4.6000 | 4.4400 | 4.5600 | 4.5600 | 1,928,500 |
| 11 Jan 2024 | 4.3700 | 4.4200 | 4.3600 | 4.4100 | 4.4100 | 757,700 |
| 10 Jan 2024 | 4.3600 | 4.4000 | 4.3500 | 4.3900 | 4.3900 | 823,700 |
| 09 Jan 2024 | 4.3500 | 4.4300 | 4.3500 | 4.3500 | 4.3500 | 1,203,000 |
| 08 Jan 2024 | 4.4100 | 4.4700 | 4.3800 | 4.3800 | 4.3800 | 1,012,300 |
| 05 Jan 2024 | 4.3400 | 4.4600 | 4.3400 | 4.4300 | 4.4300 | 1,376,900 |
| 04 Jan 2024 | 4.3800 | 4.4200 | 4.3500 | 4.3600 | 4.3600 | 814,300 |
| 03 Jan 2024 | 4.3700 | 4.3900 | 4.3500 | 4.3600 | 4.3600 | 1,038,300 |
| 02 Jan 2024 | 4.3500 | 4.4000 | 4.3400 | 4.3600 | 4.3600 | 420,900 |
| 29 Dec 2023 | 4.4300 | 4.4400 | 4.3400 | 4.3500 | 4.3500 | 499,700 |
| 28 Dec 2023 | 4.4500 | 4.4900 | 4.4300 | 4.4400 | 4.4400 | 283,700 |
| 27 Dec 2023 | 4.4700 | 4.4900 | 4.4400 | 4.4600 | 4.4600 | 404,900 |
| 26 Dec 2023 | 4.4900 | 4.5000 | 4.4600 | 4.4700 | 4.4700 | 358,600 |
| 22 Dec 2023 | 4.4500 | 4.5000 | 4.4500 | 4.4900 | 4.4900 | 354,300 |
| 21 Dec 2023 | 4.4300 | 4.4700 | 4.4300 | 4.4400 | 4.4400 | 327,100 |
| 20 Dec 2023 | 4.4700 | 4.5200 | 4.4300 | 4.4300 | 4.4300 | 647,300 |
| 19 Dec 2023 | 4.4800 | 4.5500 | 4.4700 | 4.5000 | 4.5000 | 817,900 |
| 18 Dec 2023 | 4.4100 | 4.4700 | 4.4100 | 4.4600 | 4.4600 | 401,900 |
| 15 Dec 2023 | 4.4400 | 4.4700 | 4.3700 | 4.4100 | 4.4100 | 1,606,400 |
| 14 Dec 2023 | 4.4400 | 4.5200 | 4.3500 | 4.4200 | 4.4200 | 823,000 |
| 13 Dec 2023 | 4.3100 | 4.4400 | 4.2500 | 4.3900 | 4.3900 | 748,500 |
| 12 Dec 2023 | 4.3300 | 4.3700 | 4.2800 | 4.3400 | 4.3400 | 382,400 |
| 11 Dec 2023 | 4.3300 | 4.3400 | 4.2800 | 4.3300 | 4.3300 | 329,300 |
| 08 Dec 2023 | 4.3100 | 4.3900 | 4.2900 | 4.3700 | 4.3700 | 298,300 |
| 07 Dec 2023 | 4.3100 | 4.3400 | 4.2900 | 4.3300 | 4.3300 | 289,800 |
| 06 Dec 2023 | 4.3800 | 4.4200 | 4.3000 | 4.3000 | 4.3000 | 324,000 |
| 05 Dec 2023 | 4.3500 | 4.4100 | 4.3300 | 4.3800 | 4.3800 | 369,300 |
| 04 Dec 2023 | 4.2700 | 4.4600 | 4.2700 | 4.3500 | 4.3500 | 533,400 |
| 01 Dec 2023 | 4.2700 | 4.3300 | 4.2400 | 4.3100 | 4.3100 | 533,800 |
| 30 Nov 2023 | 4.3900 | 4.4000 | 4.3000 | 4.3000 | 4.3000 | 908,300 |
| 29 Nov 2023 | 4.2500 | 4.3700 | 4.2200 | 4.3600 | 4.3600 | 730,800 |
| 28 Nov 2023 | 4.2300 | 4.2400 | 4.2100 | 4.2200 | 4.2200 | 269,200 |
| 27 Nov 2023 | 4.2000 | 4.2500 | 4.2000 | 4.2500 | 4.2500 | 475,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.