Consolidated Communications Holdings, Inc. (CNSL)
Dec 27, 2024 - CNSL was delisted (reason: acquired by Searchlight and BCI)
4.720
0.00 (0.00%)
Inactive · Last trade price
on Dec 26, 2024
CNSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Dec 26, 2024 | 4.70 | 4.75 | 4.70 | 4.72 | 4.72 | 0.21% | 13,550,784 |
| Dec 24, 2024 | 4.71 | 4.72 | 4.70 | 4.71 | 4.71 | 0.21% | 2,088,108 |
| Dec 23, 2024 | 4.69 | 4.72 | 4.69 | 4.70 | 4.70 | 0.86% | 5,192,014 |
| Dec 20, 2024 | 4.68 | 4.69 | 4.66 | 4.66 | 4.66 | -0.43% | 4,241,238 |
| Dec 19, 2024 | 4.68 | 4.70 | 4.68 | 4.68 | 4.68 | - | 3,074,951 |
| Dec 18, 2024 | 4.69 | 4.70 | 4.68 | 4.68 | 4.68 | - | 2,618,123 |
| Dec 17, 2024 | 4.69 | 4.70 | 4.68 | 4.68 | 4.68 | -0.43% | 4,488,018 |
| Dec 16, 2024 | 4.70 | 4.70 | 4.69 | 4.70 | 4.70 | - | 455,741 |
| Dec 13, 2024 | 4.69 | 4.70 | 4.69 | 4.70 | 4.70 | 0.21% | 323,077 |
| Dec 12, 2024 | 4.70 | 4.70 | 4.69 | 4.69 | 4.69 | - | 423,905 |
| Dec 11, 2024 | 4.70 | 4.70 | 4.69 | 4.69 | 4.69 | -0.21% | 465,601 |
| Dec 10, 2024 | 4.69 | 4.70 | 4.69 | 4.70 | 4.70 | 0.21% | 656,352 |
| Dec 9, 2024 | 4.69 | 4.71 | 4.68 | 4.69 | 4.69 | - | 1,720,647 |
| Dec 6, 2024 | 4.69 | 4.70 | 4.68 | 4.69 | 4.69 | - | 1,211,865 |
| Dec 5, 2024 | 4.69 | 4.71 | 4.68 | 4.69 | 4.69 | - | 938,495 |
| Dec 4, 2024 | 4.68 | 4.69 | 4.68 | 4.69 | 4.69 | 0.21% | 464,406 |
| Dec 3, 2024 | 4.68 | 4.69 | 4.67 | 4.68 | 4.68 | - | 911,866 |
| Dec 2, 2024 | 4.67 | 4.70 | 4.67 | 4.68 | 4.68 | 0.21% | 1,373,361 |
| Nov 29, 2024 | 4.67 | 4.69 | 4.67 | 4.67 | 4.67 | - | 677,860 |
| Nov 27, 2024 | 4.68 | 4.71 | 4.67 | 4.67 | 4.67 | - | 988,730 |
| Nov 26, 2024 | 4.63 | 4.72 | 4.63 | 4.67 | 4.67 | 0.86% | 1,688,662 |
| Nov 25, 2024 | 4.62 | 4.64 | 4.62 | 4.63 | 4.63 | - | 387,117 |
| Nov 22, 2024 | 4.64 | 4.64 | 4.62 | 4.63 | 4.63 | - | 258,849 |
| Nov 21, 2024 | 4.64 | 4.64 | 4.62 | 4.63 | 4.63 | - | 568,096 |
| Nov 20, 2024 | 4.63 | 4.63 | 4.62 | 4.63 | 4.63 | - | 273,352 |
| Nov 19, 2024 | 4.65 | 4.65 | 4.61 | 4.63 | 4.63 | 0.22% | 576,356 |
| Nov 18, 2024 | 4.63 | 4.64 | 4.62 | 4.62 | 4.62 | -0.22% | 304,514 |
| Nov 15, 2024 | 4.63 | 4.63 | 4.60 | 4.63 | 4.63 | 0.65% | 597,859 |
| Nov 14, 2024 | 4.62 | 4.63 | 4.60 | 4.60 | 4.60 | -0.43% | 767,441 |
| Nov 13, 2024 | 4.65 | 4.65 | 4.61 | 4.62 | 4.62 | -0.22% | 563,694 |
| Nov 12, 2024 | 4.67 | 4.67 | 4.63 | 4.63 | 4.63 | -0.86% | 376,337 |
| Nov 11, 2024 | 4.67 | 4.67 | 4.66 | 4.67 | 4.67 | 0.21% | 312,374 |
| Nov 8, 2024 | 4.68 | 4.68 | 4.64 | 4.66 | 4.66 | - | 397,452 |
| Nov 7, 2024 | 4.66 | 4.66 | 4.64 | 4.66 | 4.66 | - | 366,687 |
| Nov 6, 2024 | 4.67 | 4.70 | 4.65 | 4.66 | 4.66 | 0.22% | 552,462 |
| Nov 5, 2024 | 4.64 | 4.65 | 4.63 | 4.65 | 4.65 | 0.22% | 211,306 |
| Nov 4, 2024 | 4.64 | 4.64 | 4.63 | 4.64 | 4.64 | - | 272,448 |
| Nov 1, 2024 | 4.63 | 4.65 | 4.63 | 4.64 | 4.64 | 0.11% | 289,289 |
| Oct 31, 2024 | 4.63 | 4.64 | 4.63 | 4.64 | 4.64 | 0.11% | 173,223 |
| Oct 30, 2024 | 4.63 | 4.64 | 4.63 | 4.63 | 4.63 | - | 230,158 |
| Oct 29, 2024 | 4.63 | 4.64 | 4.63 | 4.63 | 4.63 | - | 198,744 |
| Oct 28, 2024 | 4.64 | 4.64 | 4.63 | 4.63 | 4.63 | - | 142,405 |
| Oct 25, 2024 | 4.63 | 4.64 | 4.63 | 4.63 | 4.63 | -0.22% | 149,313 |
| Oct 24, 2024 | 4.63 | 4.64 | 4.63 | 4.64 | 4.64 | - | 170,196 |
| Oct 23, 2024 | 4.63 | 4.64 | 4.63 | 4.64 | 4.64 | 0.22% | 263,031 |
| Oct 22, 2024 | 4.63 | 4.64 | 4.62 | 4.63 | 4.63 | - | 283,488 |
| Oct 21, 2024 | 4.63 | 4.64 | 4.63 | 4.63 | 4.63 | - | 329,544 |
| Oct 18, 2024 | 4.63 | 4.64 | 4.63 | 4.63 | 4.63 | - | 270,348 |
| Oct 17, 2024 | 4.65 | 4.65 | 4.63 | 4.63 | 4.63 | -0.22% | 121,835 |