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 |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 4.29 | 0.02 | 0.47% | 4.28 | 4.296 | 4.27 | 222,976 |
| May 07 2024 | 4.27 | -0.08 | -1.84% | 4.34 | 4.37 | 4.20 | 602,056 |
| May 06 2024 | 4.35 | 0.03 | 0.69% | 4.32 | 4.36 | 4.32 | 172,115 |
| May 03 2024 | 4.32 | -0.01 | -0.23% | 4.33 | 4.37 | 4.32 | 353,407 |
| May 02 2024 | 4.33 | 0.00 | 0.00% | 4.33 | 4.33 | 4.32 | 155,800 |
| May 01 2024 | 4.33 | 0.01 | 0.23% | 4.33 | 4.34 | 4.32 | 435,035 |
| Apr 30 2024 | 4.32 | 0.00 | 0.00% | 4.32 | 4.34 | 4.32 | 405,475 |
| Apr 29 2024 | 4.32 | 0.05 | 1.17% | 4.29 | 4.33 | 4.265 | 492,778 |
| Apr 26 2024 | 4.27 | 0.03 | 0.71% | 4.24 | 4.27 | 4.23 | 243,061 |
| Apr 25 2024 | 4.24 | 0.00 | 0.00% | 4.23 | 4.25 | 4.22 | 310,624 |
| Apr 24 2024 | 4.24 | -0.01 | -0.24% | 4.24 | 4.26 | 4.20 | 941,289 |
| Apr 23 2024 | 4.25 | 0.02 | 0.47% | 4.25 | 4.26 | 4.23 | 2,156,103 |
| Apr 22 2024 | 4.23 | -0.04 | -0.94% | 4.27 | 4.27 | 4.185 | 1,853,200 |
| Apr 19 2024 | 4.27 | 0.02 | 0.47% | 4.25 | 4.27 | 4.25 | 1,054,753 |
| Apr 18 2024 | 4.25 | -0.02 | -0.47% | 4.27 | 4.28 | 4.24 | 1,019,568 |
| Apr 17 2024 | 4.27 | -0.01 | -0.23% | 4.28 | 4.295 | 4.27 | 984,215 |
| Apr 16 2024 | 4.28 | 0.00 | 0.00% | 4.28 | 4.30 | 4.28 | 608,300 |
| Apr 15 2024 | 4.28 | -0.01 | -0.23% | 4.28 | 4.305 | 4.28 | 926,008 |
| Apr 12 2024 | 4.29 | 0.00 | 0.00% | 4.29 | 4.31 | 4.29 | 170,651 |
| Apr 11 2024 | 4.29 | 0.01 | 0.23% | 4.29 | 4.31 | 4.29 | 617,278 |
| Apr 10 2024 | 4.28 | -0.03 | -0.70% | 4.30 | 4.32 | 4.28 | 563,323 |
| Apr 09 2024 | 4.31 | -0.01 | -0.23% | 4.31 | 4.325 | 4.31 | 433,244 |
| Apr 08 2024 | 4.32 | 0.00 | 0.00% | 4.30 | 4.33 | 4.30 | 479,985 |
| Apr 05 2024 | 4.32 | 0.01 | 0.23% | 4.32 | 4.32 | 4.30 | 373,311 |
| Apr 04 2024 | 4.31 | -0.01 | -0.23% | 4.32 | 4.34 | 4.31 | 573,222 |
| Apr 03 2024 | 4.32 | 0.00 | 0.00% | 4.30 | 4.32 | 4.30 | 211,960 |
| Apr 02 2024 | 4.32 | 0.01 | 0.23% | 4.30 | 4.33 | 4.30 | 382,440 |
| Apr 01 2024 | 4.31 | -0.01 | -0.23% | 4.33 | 4.33 | 4.30 | 288,773 |
| Mar 28 2024 | 4.32 | -0.01 | -0.23% | 4.32 | 4.34 | 4.31 | 352,951 |
| Mar 27 2024 | 4.33 | 0.03 | 0.70% | 4.31 | 4.343 | 4.31 | 535,459 |
| Mar 26 2024 | 4.30 | 0.00 | 0.00% | 4.30 | 4.31 | 4.30 | 261,990 |
| Mar 25 2024 | 4.30 | -0.02 | -0.46% | 4.31 | 4.335 | 4.295 | 499,856 |
| Mar 22 2024 | 4.32 | 0.01 | 0.23% | 4.33 | 4.33 | 4.305 | 342,500 |
| Mar 21 2024 | 4.31 | -0.03 | -0.69% | 4.34 | 4.34 | 4.31 | 421,015 |
| Mar 20 2024 | 4.34 | 0.03 | 0.70% | 4.31 | 4.345 | 4.30 | 308,366 |
| Mar 19 2024 | 4.31 | 0.01 | 0.23% | 4.30 | 4.33 | 4.295 | 169,521 |
| Mar 18 2024 | 4.30 | -0.01 | -0.23% | 4.29 | 4.313 | 4.2701 | 393,177 |
| Mar 15 2024 | 4.31 | 0.04 | 0.94% | 4.27 | 4.32 | 4.26 | 930,567 |
| Mar 14 2024 | 4.27 | -0.02 | -0.47% | 4.28 | 4.29 | 4.265 | 263,498 |
| Mar 13 2024 | 4.29 | 0.01 | 0.23% | 4.26 | 4.29 | 4.26 | 208,446 |
| Mar 12 2024 | 4.28 | 0.01 | 0.23% | 4.28 | 4.29 | 4.24 | 395,906 |
| Mar 11 2024 | 4.27 | -0.02 | -0.47% | 4.29 | 4.295 | 4.26 | 228,516 |
| Mar 08 2024 | 4.29 | -0.02 | -0.46% | 4.32 | 4.32 | 4.23 | 341,623 |
| Mar 07 2024 | 4.31 | 0.03 | 0.70% | 4.28 | 4.32 | 4.27 | 386,352 |
| Mar 06 2024 | 4.28 | 0.01 | 0.23% | 4.28 | 4.29 | 4.26 | 285,565 |
| Mar 05 2024 | 4.27 | -0.01 | -0.23% | 4.28 | 4.31 | 4.26 | 472,418 |
| Mar 04 2024 | 4.28 | -0.03 | -0.70% | 4.31 | 4.33 | 4.26 | 648,462 |
| Mar 01 2024 | 4.31 | 0.00 | 0.00% | 4.33 | 4.34 | 4.305 | 743,915 |
| Feb 29 2024 | 4.31 | 0.01 | 0.23% | 4.33 | 4.33 | 4.30 | 465,933 |
| Feb 28 2024 | 4.30 | -0.01 | -0.23% | 4.31 | 4.33 | 4.30 | 333,345 |
| Feb 27 2024 | 4.31 | 0.00 | 0.00% | 4.31 | 4.34 | 4.31 | 471,678 |
| Feb 26 2024 | 4.31 | 0.00 | 0.00% | 4.31 | 4.33 | 4.31 | 443,877 |
| Feb 23 2024 | 4.31 | -0.02 | -0.46% | 4.33 | 4.34 | 4.30 | 492,484 |
| Feb 22 2024 | 4.33 | 0.00 | 0.00% | 4.33 | 4.34 | 4.31 | 361,192 |
| Feb 21 2024 | 4.33 | -0.01 | -0.23% | 4.35 | 4.36 | 4.33 | 635,370 |
| Feb 20 2024 | 4.34 | -0.01 | -0.23% | 4.33 | 4.355 | 4.32 | 423,499 |
| Feb 16 2024 | 4.35 | 0.00 | 0.00% | 4.35 | 4.355 | 4.33 | 613,962 |
| Feb 15 2024 | 4.35 | 0.02 | 0.46% | 4.34 | 4.36 | 4.325 | 910,124 |
| Feb 14 2024 | 4.33 | 0.00 | 0.00% | 4.33 | 4.37 | 4.33 | 811,588 |
| Feb 13 2024 | 4.33 | -0.01 | -0.23% | 4.34 | 4.35 | 4.33 | 756,361 |
| Feb 12 2024 | 4.34 | 0.02 | 0.46% | 4.32 | 4.36 | 4.32 | 1,569,550 |
| Feb 09 2024 | 4.32 | -0.02 | -0.46% | 4.34 | 4.35 | 4.32 | 1,267,543 |
