Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CNSL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 4.60 | -0.04 | -0.86% | 4.60 | 4.64 | 4.60 | 2,306,107 |
| Sep 19 2024 | 4.64 | 0.03 | 0.65% | 4.65 | 4.65 | 4.60 | 291,566 |
| Sep 18 2024 | 4.61 | -0.01 | -0.22% | 4.62 | 4.64 | 4.61 | 226,459 |
| Sep 17 2024 | 4.62 | -0.01 | -0.22% | 4.64 | 4.64 | 4.61 | 374,751 |
| Sep 16 2024 | 4.63 | 0.01 | 0.22% | 4.62 | 4.64 | 4.60 | 427,827 |
| Sep 13 2024 | 4.62 | 0.02 | 0.43% | 4.615 | 4.62 | 4.61 | 186,248 |
| Sep 12 2024 | 4.60 | 0.02 | 0.44% | 4.595 | 4.60 | 4.59 | 255,753 |
| Sep 11 2024 | 4.58 | 0.01 | 0.22% | 4.56 | 4.58 | 4.56 | 317,712 |
| Sep 10 2024 | 4.57 | 0.00 | 0.00% | 4.57 | 4.58 | 4.56 | 255,895 |
| Sep 09 2024 | 4.57 | 0.00 | 0.00% | 4.63 | 4.63 | 4.56 | 475,207 |
| Sep 06 2024 | 4.57 | -0.01 | -0.22% | 4.59 | 4.59 | 4.57 | 630,095 |
| Sep 05 2024 | 4.58 | -0.02 | -0.43% | 4.595 | 4.60 | 4.58 | 334,450 |
| Sep 04 2024 | 4.60 | 0.04 | 0.88% | 4.56 | 4.625 | 4.56 | 713,436 |
| Sep 03 2024 | 4.56 | -0.01 | -0.22% | 4.565 | 4.57 | 4.56 | 211,564 |
| Aug 30 2024 | 4.57 | 0.01 | 0.22% | 4.55 | 4.57 | 4.55 | 217,008 |
| Aug 29 2024 | 4.56 | 0.00 | 0.11% | 4.55 | 4.56 | 4.55 | 146,013 |
| Aug 28 2024 | 4.555 | 0.00 | 0.11% | 4.55 | 4.56 | 4.55 | 145,110 |
| Aug 27 2024 | 4.55 | -0.01 | -0.22% | 4.56 | 4.56 | 4.55 | 101,021 |
| Aug 26 2024 | 4.56 | -0.01 | -0.22% | 4.57 | 4.57 | 4.52 | 461,729 |
| Aug 23 2024 | 4.57 | 0.01 | 0.22% | 4.55 | 4.57 | 4.53 | 498,872 |
| Aug 22 2024 | 4.56 | -0.01 | -0.22% | 4.57 | 4.58 | 4.55 | 358,695 |
| Aug 21 2024 | 4.57 | -0.01 | -0.22% | 4.58 | 4.59 | 4.57 | 259,417 |
| Aug 20 2024 | 4.58 | -0.02 | -0.43% | 4.60 | 4.60 | 4.57 | 342,683 |
| Aug 19 2024 | 4.60 | 0.02 | 0.44% | 4.58 | 4.60 | 4.57 | 332,984 |
| Aug 16 2024 | 4.58 | 0.00 | 0.11% | 4.575 | 4.58 | 4.56 | 329,576 |
| Aug 15 2024 | 4.575 | -0.01 | -0.11% | 4.60 | 4.60 | 4.57 | 252,870 |
| Aug 14 2024 | 4.58 | 0.01 | 0.22% | 4.57 | 4.59 | 4.57 | 269,967 |
| Aug 13 2024 | 4.57 | 0.00 | 0.00% | 4.59 | 4.59 | 4.57 | 239,681 |
| Aug 12 2024 | 4.57 | -0.03 | -0.65% | 4.58 | 4.58 | 4.57 | 320,042 |
| Aug 09 2024 | 4.60 | 0.02 | 0.44% | 4.56 | 4.60 | 4.55 | 293,298 |
| Aug 08 2024 | 4.58 | 0.01 | 0.22% | 4.58 | 4.58 | 4.54 | 278,591 |
| Aug 07 2024 | 4.57 | 0.04 | 0.88% | 4.55 | 4.57 | 4.54 | 357,411 |
| Aug 06 2024 | 4.53 | -0.01 | -0.22% | 4.50 | 4.56 | 4.47 | 508,906 |
| Aug 05 2024 | 4.54 | -0.03 | -0.66% | 4.53 | 4.55 | 4.52 | 1,005,538 |
| Aug 02 2024 | 4.57 | -0.01 | -0.22% | 4.58 | 4.59 | 4.57 | 518,797 |
| Aug 01 2024 | 4.58 | -0.02 | -0.43% | 4.61 | 4.61 | 4.58 | 425,915 |
| Jul 31 2024 | 4.60 | -0.02 | -0.43% | 4.61 | 4.615 | 4.60 | 842,391 |
| Jul 30 2024 | 4.62 | 0.03 | 0.65% | 4.60 | 4.62 | 4.57 | 906,112 |
| Jul 29 2024 | 4.59 | 0.01 | 0.22% | 4.57 | 4.59 | 4.56 | 606,709 |
| Jul 26 2024 | 4.58 | 0.06 | 1.33% | 4.55 | 4.61 | 4.55 | 1,219,063 |
| Jul 25 2024 | 4.52 | 0.03 | 0.67% | 4.49 | 4.52 | 4.49 | 738,022 |
| Jul 24 2024 | 4.49 | 0.01 | 0.22% | 4.48 | 4.49 | 4.475 | 285,804 |
| Jul 23 2024 | 4.48 | -0.02 | -0.33% | 4.49 | 4.50 | 4.47 | 607,613 |
| Jul 22 2024 | 4.495 | 0.04 | 0.78% | 4.48 | 4.50 | 4.47 | 221,779 |
| Jul 19 2024 | 4.46 | 0.01 | 0.22% | 4.47 | 4.48 | 4.45 | 305,954 |
| Jul 18 2024 | 4.45 | -0.05 | -1.11% | 4.50 | 4.52 | 4.45 | 1,563,179 |
| Jul 17 2024 | 4.50 | 0.00 | 0.00% | 4.495 | 4.51 | 4.47 | 796,567 |
| Jul 16 2024 | 4.50 | 0.06 | 1.35% | 4.46 | 4.545 | 4.45 | 814,319 |
| Jul 15 2024 | 4.44 | 0.00 | 0.00% | 4.47 | 4.47 | 4.44 | 493,680 |
| Jul 12 2024 | 4.44 | -0.01 | -0.22% | 4.46 | 4.47 | 4.43 | 813,892 |
| Jul 11 2024 | 4.45 | 0.04 | 0.91% | 4.42 | 4.45 | 4.41 | 446,171 |
| Jul 10 2024 | 4.41 | 0.02 | 0.46% | 4.39 | 4.41 | 4.39 | 167,798 |
| Jul 09 2024 | 4.39 | -0.02 | -0.45% | 4.40 | 4.42 | 4.39 | 215,405 |
| Jul 08 2024 | 4.41 | 0.02 | 0.46% | 4.40 | 4.44 | 4.40 | 229,864 |
| Jul 05 2024 | 4.39 | -0.01 | -0.23% | 4.39 | 4.415 | 4.39 | 720,423 |
| Jul 03 2024 | 4.40 | 0.01 | 0.23% | 4.41 | 4.41 | 4.39 | 65,226 |
| Jul 02 2024 | 4.39 | 0.00 | 0.00% | 4.39 | 4.40 | 4.38 | 466,488 |
| Jul 01 2024 | 4.39 | -0.01 | -0.23% | 4.40 | 4.40 | 4.38 | 537,293 |
| Jun 28 2024 | 4.40 | 0.01 | 0.23% | 4.40 | 4.40 | 4.385 | 1,815,414 |
| Jun 27 2024 | 4.39 | 0.03 | 0.80% | 4.37 | 4.40 | 4.35 | 311,186 |
| Jun 26 2024 | 4.355 | 0.01 | 0.11% | 4.34 | 4.36 | 4.33 | 329,111 |
| Jun 25 2024 | 4.35 | -0.01 | -0.23% | 4.35 | 4.37 | 4.34 | 291,565 |
