CNSL

Consolidated Communicati... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Consolidated Communications Holdings Inc CNSL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.57 -9.61% 5.36 14:32:33
Open Price Low Price High Price Close Price Prev Close
5.34 5.21 5.65 5.93
more quote information »

CNSL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.515.955.1055.51362,975-0.15-2.72%
1 Month6.096.245.1055.74444,715-0.73-11.99%
3 Months5.576.244.705.42430,327-0.21-3.77%
6 Months8.278.314.4455.64431,691-2.91-35.19%
1 Year7.468.81013.475.82497,202-2.10-28.15%
3 Years11.9214.233.247.45815,361-6.56-55.03%
5 Years21.1830.233.2410.70677,800-15.82-74.69%

CNSL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2021 5.93 0.39 7.04% 5.61 5.95 5.55 464,369
Feb 23 2021 5.54 0.28 5.32% 5.26 5.56 5.105 485,605
Feb 22 2021 5.26 -0.17 -3.13% 5.43 5.45 5.25 333,203
Feb 19 2021 5.43 0.02 0.37% 5.42 5.56 5.39 237,800
Feb 18 2021 5.41 -0.10 -1.81% 5.51 5.54 5.37 323,667
Feb 17 2021 5.51 -0.09 -1.61% 5.58 5.65 5.46 293,167
Feb 16 2021 5.60 -0.11 -1.93% 5.75 5.84 5.58 322,569
Feb 12 2021 5.71 0.06 1.06% 5.60 5.75 5.58 500,500
Feb 11 2021 5.65 -0.28 -4.72% 5.97 5.98 5.57 557,201
Feb 10 2021 5.93 -0.08 -1.33% 6.07 6.08 5.89 434,816
Feb 09 2021 6.01 -0.06 -0.99% 6.1143 6.15 5.855 444,909
Feb 08 2021 6.07 0.20 3.41% 5.96 6.10 5.90 350,792
Feb 05 2021 5.87 0.04 0.69% 5.89 5.90 5.65 315,629
Feb 04 2021 5.83 0.30 5.42% 5.57 5.86 5.46 490,760
Feb 03 2021 5.53 0.07 1.28% 5.47 5.68 5.38 430,663
Feb 02 2021 5.46 -0.32 -5.54% 5.80 5.8791 5.44 485,042
Feb 01 2021 5.78 -0.33 -5.32% 6.18 6.18 5.77 456,392
Jan 29 2021 6.105 0.10 1.58% 6.00 6.24 5.9626 739,449
Jan 28 2021 6.01 0.00 0.0% 6.09 6.10 5.84 894,573
Jan 27 2021 6.01 0.26 4.52% 5.68 6.22 5.5735 867,483
Jan 26 2021 5.75 0.16 2.77% 5.63 5.76 5.555 353,699
Jan 25 2021 5.595 -0.13 -2.19% 5.69 5.76 5.54 283,236
See More Historical Prices »


Your Recent History
NASDAQ
CNSL
Consolidat..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.