Consolidated Communications Holdings, Inc. (CNSL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2022 | - | - | - | - | - | - |
| 23 May 2022 | 6.34 | 6.34 | 6.06 | 6.10 | 6.10 | 333,000 |
| 20 May 2022 | 6.25 | 6.38 | 6.13 | 6.23 | 6.23 | 271,200 |
| 19 May 2022 | 6.16 | 6.27 | 6.11 | 6.16 | 6.16 | 353,200 |
| 18 May 2022 | 6.31 | 6.43 | 6.20 | 6.22 | 6.22 | 506,200 |
| 17 May 2022 | 6.20 | 6.33 | 6.19 | 6.31 | 6.31 | 371,300 |
| 16 May 2022 | 6.14 | 6.32 | 6.11 | 6.16 | 6.16 | 340,500 |
| 13 May 2022 | 6.04 | 6.12 | 6.00 | 6.09 | 6.09 | 554,500 |
| 12 May 2022 | 5.72 | 5.99 | 5.71 | 5.97 | 5.97 | 229,500 |
| 11 May 2022 | 5.92 | 6.04 | 5.71 | 5.76 | 5.76 | 316,300 |
| 10 May 2022 | 6.03 | 6.16 | 5.76 | 5.93 | 5.93 | 340,500 |
| 09 May 2022 | 5.97 | 6.13 | 5.93 | 6.02 | 6.02 | 319,700 |
| 06 May 2022 | 6.15 | 6.34 | 5.99 | 6.07 | 6.07 | 455,900 |
| 05 May 2022 | 6.28 | 6.59 | 6.07 | 6.23 | 6.23 | 491,000 |
| 04 May 2022 | 6.29 | 6.41 | 6.13 | 6.37 | 6.37 | 402,200 |
| 03 May 2022 | 5.86 | 6.30 | 5.86 | 6.21 | 6.21 | 513,700 |
| 02 May 2022 | 5.95 | 6.03 | 5.83 | 5.89 | 5.89 | 585,500 |
| 29 Apr 2022 | 6.08 | 6.18 | 5.90 | 5.95 | 5.95 | 643,300 |
| 28 Apr 2022 | 6.12 | 6.22 | 5.98 | 6.13 | 6.13 | 320,400 |
| 27 Apr 2022 | 6.06 | 6.19 | 5.95 | 6.05 | 6.05 | 313,700 |
| 26 Apr 2022 | 5.99 | 6.08 | 5.94 | 6.05 | 6.05 | 353,200 |
| 25 Apr 2022 | 6.03 | 6.17 | 5.95 | 6.06 | 6.06 | 260,900 |
| 22 Apr 2022 | 6.12 | 6.17 | 6.02 | 6.11 | 6.11 | 263,300 |
| 21 Apr 2022 | 6.50 | 6.52 | 6.13 | 6.20 | 6.20 | 238,000 |
| 20 Apr 2022 | 6.43 | 6.50 | 6.29 | 6.38 | 6.38 | 332,100 |
| 19 Apr 2022 | 6.23 | 6.45 | 6.23 | 6.36 | 6.36 | 293,600 |
| 18 Apr 2022 | 6.32 | 6.37 | 6.24 | 6.26 | 6.26 | 228,400 |
| 14 Apr 2022 | 6.54 | 6.60 | 6.35 | 6.37 | 6.37 | 263,500 |
| 13 Apr 2022 | 6.10 | 6.54 | 6.07 | 6.49 | 6.49 | 706,100 |
| 12 Apr 2022 | 6.15 | 6.36 | 6.07 | 6.21 | 6.21 | 353,600 |
| 11 Apr 2022 | 6.10 | 6.17 | 6.00 | 6.10 | 6.10 | 360,100 |
| 08 Apr 2022 | 6.04 | 6.19 | 5.96 | 6.10 | 6.10 | 468,400 |
| 07 Apr 2022 | 6.07 | 6.07 | 5.89 | 6.03 | 6.03 | 344,400 |
| 06 Apr 2022 | 6.01 | 6.18 | 5.93 | 6.07 | 6.07 | 373,300 |
| 05 Apr 2022 | 5.99 | 6.17 | 5.96 | 6.06 | 6.06 | 514,800 |
| 04 Apr 2022 | 6.06 | 6.07 | 5.90 | 6.03 | 6.03 | 192,700 |
| 01 Apr 2022 | 5.94 | 6.09 | 5.94 | 6.04 | 6.04 | 361,000 |
| 31 Mar 2022 | 6.03 | 6.12 | 5.78 | 5.90 | 5.90 | 486,900 |
| 30 Mar 2022 | 5.91 | 6.04 | 5.90 | 6.02 | 6.02 | 484,000 |
| 29 Mar 2022 | 5.90 | 5.98 | 5.83 | 5.93 | 5.93 | 892,600 |
| 28 Mar 2022 | 5.79 | 5.87 | 5.69 | 5.84 | 5.84 | 233,000 |
| 25 Mar 2022 | 5.77 | 5.82 | 5.60 | 5.81 | 5.81 | 310,900 |
| 24 Mar 2022 | 5.74 | 5.77 | 5.64 | 5.75 | 5.75 | 221,400 |
| 23 Mar 2022 | 5.60 | 5.75 | 5.55 | 5.70 | 5.70 | 341,900 |
| 22 Mar 2022 | 5.56 | 5.67 | 5.46 | 5.60 | 5.60 | 754,600 |
| 21 Mar 2022 | 5.57 | 5.65 | 5.44 | 5.51 | 5.51 | 407,400 |
| 18 Mar 2022 | 5.44 | 5.67 | 5.41 | 5.53 | 5.53 | 924,900 |
| 17 Mar 2022 | 5.43 | 5.72 | 5.34 | 5.54 | 5.54 | 578,200 |
| 16 Mar 2022 | 5.43 | 5.52 | 5.36 | 5.46 | 5.46 | 418,400 |
| 15 Mar 2022 | 5.29 | 5.44 | 5.23 | 5.39 | 5.39 | 248,800 |
| 14 Mar 2022 | 5.58 | 5.58 | 5.24 | 5.29 | 5.29 | 382,700 |
| 11 Mar 2022 | 5.63 | 5.76 | 5.53 | 5.55 | 5.55 | 491,600 |
| 10 Mar 2022 | 5.50 | 5.61 | 5.34 | 5.60 | 5.60 | 438,400 |
| 09 Mar 2022 | 5.51 | 5.80 | 5.44 | 5.63 | 5.63 | 884,100 |
| 08 Mar 2022 | 4.87 | 5.63 | 4.87 | 5.38 | 5.38 | 1,083,700 |
| 07 Mar 2022 | 5.09 | 5.11 | 4.64 | 4.71 | 4.71 | 994,400 |
| 04 Mar 2022 | 5.50 | 5.50 | 4.51 | 5.20 | 5.20 | 1,915,600 |
| 03 Mar 2022 | 7.33 | 7.33 | 5.64 | 5.76 | 5.76 | 1,513,900 |
| 02 Mar 2022 | 7.25 | 7.45 | 7.24 | 7.34 | 7.34 | 418,300 |
| 01 Mar 2022 | 7.08 | 7.25 | 7.01 | 7.23 | 7.23 | 351,100 |
| 28 Feb 2022 | 7.15 | 7.25 | 7.08 | 7.12 | 7.12 | 267,900 |
| 25 Feb 2022 | 7.03 | 7.27 | 7.03 | 7.22 | 7.22 | 242,300 |
| 24 Feb 2022 | 7.00 | 7.08 | 6.72 | 6.99 | 6.99 | 728,600 |
| 23 Feb 2022 | 7.05 | 7.18 | 6.86 | 6.92 | 6.92 | 296,400 |
| 22 Feb 2022 | 7.17 | 7.25 | 7.03 | 7.05 | 7.05 | 233,500 |
| 18 Feb 2022 | 7.18 | 7.34 | 7.10 | 7.21 | 7.21 | 238,200 |
| 17 Feb 2022 | 7.32 | 7.32 | 6.95 | 7.23 | 7.23 | 272,100 |
| 16 Feb 2022 | 7.21 | 7.24 | 7.12 | 7.18 | 7.18 | 110,900 |
| 15 Feb 2022 | 7.18 | 7.34 | 7.17 | 7.20 | 7.20 | 163,600 |
| 14 Feb 2022 | 6.96 | 7.17 | 6.91 | 7.12 | 7.12 | 413,000 |
| 11 Feb 2022 | 7.08 | 7.20 | 6.97 | 6.98 | 6.98 | 281,400 |
| 10 Feb 2022 | 7.20 | 7.27 | 7.05 | 7.06 | 7.06 | 282,900 |
| 09 Feb 2022 | 7.13 | 7.28 | 7.01 | 7.26 | 7.26 | 241,500 |
| 08 Feb 2022 | 7.14 | 7.19 | 7.08 | 7.12 | 7.12 | 264,100 |
| 07 Feb 2022 | 7.03 | 7.22 | 7.00 | 7.13 | 7.13 | 186,700 |
| 04 Feb 2022 | 7.08 | 7.10 | 6.99 | 7.06 | 7.06 | 194,100 |
| 03 Feb 2022 | 7.10 | 7.22 | 7.00 | 7.10 | 7.10 | 206,000 |
| 02 Feb 2022 | 7.17 | 7.24 | 7.09 | 7.19 | 7.19 | 270,000 |
| 01 Feb 2022 | 7.16 | 7.22 | 7.00 | 7.19 | 7.19 | 518,300 |
| 31 Jan 2022 | 7.20 | 7.38 | 7.02 | 7.19 | 7.19 | 271,700 |
| 28 Jan 2022 | 7.08 | 7.29 | 7.04 | 7.28 | 7.28 | 274,100 |
| 27 Jan 2022 | 7.07 | 7.33 | 7.03 | 7.07 | 7.07 | 295,800 |
| 26 Jan 2022 | 7.25 | 7.42 | 6.92 | 7.06 | 7.06 | 416,900 |
| 25 Jan 2022 | 7.05 | 7.27 | 6.85 | 7.22 | 7.22 | 241,800 |
| 24 Jan 2022 | 6.76 | 7.19 | 6.56 | 7.08 | 7.08 | 1,114,000 |
| 21 Jan 2022 | 6.80 | 7.02 | 6.77 | 6.85 | 6.85 | 371,800 |
| 20 Jan 2022 | 6.98 | 7.07 | 6.87 | 6.87 | 6.87 | 295,100 |
| 19 Jan 2022 | 7.10 | 7.10 | 6.88 | 6.96 | 6.96 | 184,400 |
| 18 Jan 2022 | 7.08 | 7.12 | 6.86 | 7.10 | 7.10 | 274,800 |
| 14 Jan 2022 | 7.16 | 7.25 | 7.11 | 7.16 | 7.16 | 265,300 |
| 13 Jan 2022 | 7.27 | 7.34 | 7.20 | 7.24 | 7.24 | 253,000 |
| 12 Jan 2022 | 7.39 | 7.46 | 7.30 | 7.30 | 7.30 | 220,300 |
| 11 Jan 2022 | 7.43 | 7.52 | 7.26 | 7.39 | 7.39 | 231,700 |
| 10 Jan 2022 | 7.52 | 7.55 | 7.34 | 7.42 | 7.42 | 149,100 |
| 07 Jan 2022 | 7.63 | 7.71 | 7.55 | 7.56 | 7.56 | 64,600 |
| 06 Jan 2022 | 7.64 | 7.75 | 7.47 | 7.63 | 7.63 | 173,700 |
| 05 Jan 2022 | 7.73 | 7.87 | 7.55 | 7.56 | 7.56 | 150,700 |
| 04 Jan 2022 | 7.93 | 7.98 | 7.75 | 7.78 | 7.78 | 238,000 |
| 03 Jan 2022 | 7.52 | 7.94 | 7.48 | 7.85 | 7.85 | 218,300 |
| 31 Dec 2021 | 7.58 | 7.59 | 7.31 | 7.48 | 7.48 | 368,100 |
| *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.
