Advertisement
U.S. markets close in 4 hours 23 minutes

Consolidated Communications Holdings, Inc. (CNSL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
4.3200-0.0100 (-0.23%)
As of 11:36AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20244.32004.34004.31004.32004.320099,816
Mar 27, 20244.31004.34004.31004.33004.3300535,900
Mar 26, 20244.30004.31004.30004.30004.3000262,000
Mar 25, 20244.31004.34004.30004.30004.3000499,900
Mar 22, 20244.33004.33004.31004.32004.3200342,500
Mar 21, 20244.34004.34004.31004.31004.3100420,800
Mar 20, 20244.31004.35004.30004.34004.3400308,400
Mar 19, 20244.30004.33004.30004.30004.3000169,500
Mar 18, 20244.29004.31004.27004.30004.3000393,200
Mar 15, 20244.27004.32004.26004.31004.3100930,600
Mar 14, 20244.28004.29004.26004.27004.2700263,500
Mar 13, 20244.26004.29004.26004.29004.2900208,400
Mar 12, 20244.28004.29004.24004.28004.2800395,900
Mar 11, 20244.29004.30004.26004.27004.2700228,500
Mar 08, 20244.32004.32004.23004.29004.2900342,800
Mar 07, 20244.28004.32004.27004.31004.3100386,400
Mar 06, 20244.28004.29004.26004.28004.2800285,600
Mar 05, 20244.28004.31004.26004.27004.2700472,400
Mar 04, 20244.31004.33004.26004.28004.2800648,500
Mar 01, 20244.33004.34004.31004.31004.3100743,900
Feb 29, 20244.33004.33004.30004.31004.3100465,900
Feb 28, 20244.31004.33004.30004.30004.3000333,300
Feb 27, 20244.31004.34004.31004.31004.3100471,700
Feb 26, 20244.31004.33004.31004.31004.3100443,900
Feb 23, 20244.33004.34004.30004.31004.3100492,500
Feb 22, 20244.33004.34004.31004.33004.3300361,200
Feb 21, 20244.35004.36004.33004.33004.3300635,400
Feb 20, 20244.33004.36004.32004.34004.3400423,500
Feb 16, 20244.35004.36004.33004.35004.3500614,000
Feb 15, 20244.34004.36004.33004.35004.3500910,100
Feb 14, 20244.33004.37004.33004.34004.3400811,600
Feb 13, 20244.34004.35004.33004.34004.3400756,400
Feb 12, 20244.32004.36004.32004.34004.34001,569,600
Feb 09, 20244.34004.35004.32004.32004.32001,267,500
Feb 08, 20244.32004.35004.32004.33004.3300553,900
Feb 07, 20244.35004.36004.33004.33004.33001,080,100
Feb 06, 20244.31004.36004.31004.35004.35001,314,200
Feb 05, 20244.31004.35004.31004.33004.33001,036,000
Feb 02, 20244.35004.36004.31004.33004.33001,345,600
Feb 01, 20244.38004.40004.34004.34004.34001,759,200
Jan 31, 20244.34004.39004.30004.34004.3400937,600
Jan 30, 20244.33004.37004.33004.36004.3600570,300
Jan 29, 20244.37004.40004.35004.36004.3600962,000
Jan 26, 20244.41004.42004.38004.39004.3900813,900
Jan 25, 20244.39004.42004.38004.40004.4000743,600
Jan 24, 20244.39004.43004.38004.38004.3800558,900
Jan 23, 20244.42004.45004.39004.40004.40001,967,800
Jan 22, 20244.47004.47004.38004.39004.39001,057,100
Jan 19, 20244.60004.60004.42004.47004.47001,243,000
Jan 18, 20244.51004.60004.50004.59004.59001,077,600
Jan 17, 20244.54004.57004.51004.52004.5200774,900
Jan 16, 20244.55004.65004.51004.58004.58002,222,800
Jan 12, 20244.45004.60004.44004.56004.56001,928,500
Jan 11, 20244.37004.42004.36004.41004.4100757,700
Jan 10, 20244.36004.40004.35004.39004.3900823,700
Jan 09, 20244.35004.43004.35004.35004.35001,203,000
Jan 08, 20244.41004.47004.38004.38004.38001,012,300
Jan 05, 20244.34004.46004.34004.43004.43001,376,900
Jan 04, 20244.38004.42004.35004.36004.3600814,300
Jan 03, 20244.37004.39004.35004.36004.36001,038,300
Jan 02, 20244.35004.40004.34004.36004.3600420,900
Dec 29, 20234.43004.44004.34004.35004.3500499,700
Dec 28, 20234.45004.49004.43004.44004.4400283,700
Dec 27, 20234.47004.49004.44004.46004.4600404,900
Dec 26, 20234.49004.50004.46004.47004.4700358,600
Dec 22, 20234.45004.50004.45004.49004.4900354,300
Dec 21, 20234.43004.47004.43004.44004.4400327,100
Dec 20, 20234.47004.52004.43004.43004.4300647,300
Dec 19, 20234.48004.55004.47004.50004.5000817,900
Dec 18, 20234.41004.47004.41004.46004.4600401,900
Dec 15, 20234.44004.47004.37004.41004.41001,606,400
Dec 14, 20234.44004.52004.35004.42004.4200823,000
Dec 13, 20234.31004.44004.25004.39004.3900748,500
Dec 12, 20234.33004.37004.28004.34004.3400382,400
Dec 11, 20234.33004.34004.28004.33004.3300329,300
Dec 08, 20234.31004.39004.29004.37004.3700298,300
Dec 07, 20234.31004.34004.29004.33004.3300289,800
Dec 06, 20234.38004.42004.30004.30004.3000324,000
Dec 05, 20234.35004.41004.33004.38004.3800369,300
Dec 04, 20234.27004.46004.27004.35004.3500533,400
Dec 01, 20234.27004.33004.24004.31004.3100533,800
Nov 30, 20234.39004.40004.30004.30004.3000908,300
Nov 29, 20234.25004.37004.22004.36004.3600730,800
Nov 28, 20234.23004.24004.21004.22004.2200269,200
Nov 27, 20234.20004.25004.20004.25004.2500475,400
Nov 24, 20234.23004.25004.19004.19004.1900600,600
Nov 22, 20234.22004.23004.20004.22004.2200899,300
Nov 21, 20234.20004.21004.18004.21004.2100523,600
Nov 20, 20234.20004.21004.16004.20004.2000385,300
Nov 17, 20234.20004.21004.17004.19004.1900407,300
Nov 16, 20234.20004.22004.17004.18004.1800313,800
Nov 15, 20234.22004.22004.17004.20004.2000619,200
Nov 14, 20234.26004.29004.20004.21004.2100745,000
Nov 13, 20234.18004.21004.18004.19004.1900657,100
Nov 10, 20234.19004.27004.16004.20004.2000906,900
Nov 09, 20234.15004.21004.15004.20004.2000528,100
Nov 08, 20234.17004.19004.13004.17004.1700437,400
Nov 07, 20234.24004.31004.09004.16004.1600645,800
Nov 06, 20234.25004.27004.18004.21004.2100719,700
Nov 03, 20234.27004.31004.20004.25004.2500887,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...