Consolidated Communications Holdings, Inc. (CNSL)
NASDAQ: CNSL · Real-Time Price · USD
4.635
+0.005 (0.11%)
Nov 21, 2024, 2:49 PM EST - Market open
CNSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2024 | 4.64 | 4.65 | 4.63 | 4.64 | 4.64 | 0.22% | 143,283 |
| Oct 15, 2024 | 4.63 | 4.65 | 4.63 | 4.63 | 4.63 | - | 212,494 |
| Oct 14, 2024 | 4.63 | 4.64 | 4.61 | 4.63 | 4.63 | -0.22% | 131,916 |
| Oct 11, 2024 | 4.63 | 4.64 | 4.63 | 4.64 | 4.64 | 0.22% | 95,064 |
| Oct 10, 2024 | 4.62 | 4.63 | 4.62 | 4.63 | 4.63 | - | 220,560 |
| Oct 9, 2024 | 4.62 | 4.63 | 4.61 | 4.63 | 4.63 | - | 391,885 |
| Oct 8, 2024 | 4.62 | 4.63 | 4.62 | 4.63 | 4.63 | 0.22% | 544,417 |
| Oct 7, 2024 | 4.63 | 4.65 | 4.62 | 4.62 | 4.62 | -0.22% | 171,568 |
| Oct 4, 2024 | 4.65 | 4.65 | 4.63 | 4.63 | 4.63 | -0.22% | 419,443 |
| Oct 3, 2024 | 4.64 | 4.65 | 4.63 | 4.64 | 4.64 | -0.22% | 333,620 |
| Oct 2, 2024 | 4.64 | 4.65 | 4.64 | 4.65 | 4.65 | 0.22% | 182,059 |
| Oct 1, 2024 | 4.64 | 4.65 | 4.63 | 4.64 | 4.64 | - | 541,910 |
| Sep 30, 2024 | 4.64 | 4.64 | 4.62 | 4.64 | 4.64 | 0.11% | 235,665 |
| Sep 27, 2024 | 4.63 | 4.64 | 4.62 | 4.64 | 4.64 | 0.32% | 142,381 |
| Sep 26, 2024 | 4.63 | 4.63 | 4.62 | 4.62 | 4.62 | - | 148,834 |
| Sep 25, 2024 | 4.61 | 4.63 | 4.60 | 4.62 | 4.62 | 0.22% | 396,074 |
| Sep 24, 2024 | 4.61 | 4.62 | 4.61 | 4.61 | 4.61 | - | 222,911 |
| Sep 23, 2024 | 4.62 | 4.64 | 4.61 | 4.61 | 4.61 | 0.22% | 212,871 |
| Sep 20, 2024 | 4.60 | 4.64 | 4.60 | 4.60 | 4.60 | -0.86% | 2,306,107 |
| Sep 19, 2024 | 4.65 | 4.65 | 4.60 | 4.64 | 4.64 | 0.43% | 299,559 |
| Sep 18, 2024 | 4.61 | 4.64 | 4.61 | 4.62 | 4.62 | - | 227,530 |
| Sep 17, 2024 | 4.64 | 4.64 | 4.61 | 4.62 | 4.62 | -0.22% | 376,112 |
| Sep 16, 2024 | 4.62 | 4.64 | 4.60 | 4.63 | 4.63 | 0.22% | 435,743 |
| Sep 13, 2024 | 4.62 | 4.62 | 4.60 | 4.62 | 4.62 | 0.43% | 194,947 |
| Sep 12, 2024 | 4.57 | 4.60 | 4.57 | 4.60 | 4.60 | 0.44% | 268,627 |
| Sep 11, 2024 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 0.22% | 317,712 |
| Sep 10, 2024 | 4.56 | 4.58 | 4.56 | 4.57 | 4.57 | - | 268,956 |
| Sep 9, 2024 | 4.63 | 4.63 | 4.56 | 4.57 | 4.57 | - | 475,207 |
| Sep 6, 2024 | 4.60 | 4.60 | 4.57 | 4.57 | 4.57 | -0.22% | 661,086 |
| Sep 5, 2024 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | -0.43% | 336,785 |
| Sep 4, 2024 | 4.56 | 4.63 | 4.56 | 4.60 | 4.60 | 0.88% | 713,436 |
| Sep 3, 2024 | 4.55 | 4.57 | 4.55 | 4.56 | 4.56 | -0.22% | 216,270 |
| Aug 30, 2024 | 4.55 | 4.57 | 4.55 | 4.57 | 4.57 | 0.44% | 217,008 |
| Aug 29, 2024 | 4.55 | 4.56 | 4.55 | 4.55 | 4.55 | - | 146,013 |
| Aug 28, 2024 | 4.55 | 4.56 | 4.55 | 4.55 | 4.55 | - | 145,110 |
| Aug 27, 2024 | 4.56 | 4.56 | 4.55 | 4.55 | 4.55 | -0.22% | 101,021 |
| Aug 26, 2024 | 4.57 | 4.57 | 4.52 | 4.56 | 4.56 | -0.22% | 461,729 |
| Aug 23, 2024 | 4.55 | 4.57 | 4.53 | 4.57 | 4.57 | 0.22% | 498,872 |
| Aug 22, 2024 | 4.57 | 4.58 | 4.55 | 4.56 | 4.56 | -0.22% | 358,695 |
| Aug 21, 2024 | 4.58 | 4.59 | 4.57 | 4.57 | 4.57 | -0.22% | 259,417 |
| Aug 20, 2024 | 4.60 | 4.60 | 4.57 | 4.58 | 4.58 | -0.43% | 342,683 |
| Aug 19, 2024 | 4.58 | 4.60 | 4.57 | 4.60 | 4.60 | 0.66% | 332,984 |
| Aug 16, 2024 | 4.57 | 4.58 | 4.56 | 4.57 | 4.57 | - | 340,042 |
| Aug 15, 2024 | 4.60 | 4.60 | 4.57 | 4.57 | 4.57 | - | 252,870 |
| Aug 14, 2024 | 4.57 | 4.59 | 4.57 | 4.57 | 4.57 | - | 269,967 |
| Aug 13, 2024 | 4.59 | 4.59 | 4.57 | 4.57 | 4.57 | - | 241,350 |
| Aug 12, 2024 | 4.58 | 4.58 | 4.57 | 4.57 | 4.57 | -0.65% | 320,042 |
| Aug 9, 2024 | 4.56 | 4.60 | 4.55 | 4.60 | 4.60 | 0.66% | 293,298 |
| Aug 8, 2024 | 4.58 | 4.58 | 4.54 | 4.57 | 4.57 | - | 278,591 |
| Aug 7, 2024 | 4.55 | 4.57 | 4.54 | 4.57 | 4.57 | 0.88% | 357,411 |
| Aug 6, 2024 | 4.50 | 4.56 | 4.47 | 4.53 | 4.53 | -0.22% | 508,906 |
| Aug 5, 2024 | 4.55 | 4.57 | 4.52 | 4.54 | 4.54 | -0.66% | 1,010,638 |
| Aug 2, 2024 | 4.58 | 4.59 | 4.56 | 4.57 | 4.57 | -0.65% | 530,755 |
| Aug 1, 2024 | 4.61 | 4.61 | 4.58 | 4.60 | 4.60 | - | 425,915 |
| Jul 31, 2024 | 4.61 | 4.62 | 4.60 | 4.60 | 4.60 | -0.43% | 842,391 |
| Jul 30, 2024 | 4.60 | 4.62 | 4.57 | 4.62 | 4.62 | 0.65% | 906,212 |
| Jul 29, 2024 | 4.57 | 4.59 | 4.56 | 4.59 | 4.59 | 0.22% | 606,709 |
| Jul 26, 2024 | 4.55 | 4.61 | 4.55 | 4.58 | 4.58 | 1.33% | 1,219,063 |
| Jul 25, 2024 | 4.49 | 4.52 | 4.48 | 4.52 | 4.52 | 0.67% | 741,008 |
| Jul 24, 2024 | 4.48 | 4.49 | 4.47 | 4.49 | 4.49 | 0.22% | 290,867 |
| Jul 23, 2024 | 4.49 | 4.50 | 4.47 | 4.48 | 4.48 | -0.44% | 607,613 |
| Jul 22, 2024 | 4.48 | 4.50 | 4.47 | 4.50 | 4.50 | 0.90% | 393,240 |
| Jul 19, 2024 | 4.47 | 4.48 | 4.44 | 4.46 | 4.46 | 0.22% | 306,880 |
| Jul 18, 2024 | 4.50 | 4.52 | 4.45 | 4.45 | 4.45 | -1.11% | 1,563,179 |
| Jul 17, 2024 | 4.50 | 4.51 | 4.47 | 4.50 | 4.50 | - | 815,538 |
| Jul 16, 2024 | 4.46 | 4.55 | 4.45 | 4.50 | 4.50 | 1.35% | 814,319 |
| Jul 15, 2024 | 4.47 | 4.47 | 4.44 | 4.44 | 4.44 | - | 493,680 |
| Jul 12, 2024 | 4.46 | 4.47 | 4.43 | 4.44 | 4.44 | -0.22% | 813,892 |
| Jul 11, 2024 | 4.42 | 4.45 | 4.41 | 4.45 | 4.45 | 0.91% | 462,596 |
| Jul 10, 2024 | 4.39 | 4.41 | 4.39 | 4.41 | 4.41 | 0.46% | 167,798 |
| Jul 9, 2024 | 4.40 | 4.42 | 4.39 | 4.39 | 4.39 | -0.45% | 215,405 |
| Jul 8, 2024 | 4.40 | 4.44 | 4.40 | 4.41 | 4.41 | 0.46% | 229,864 |
| Jul 5, 2024 | 4.39 | 4.42 | 4.39 | 4.39 | 4.39 | -0.23% | 720,423 |
| Jul 3, 2024 | 4.41 | 4.41 | 4.39 | 4.40 | 4.40 | 0.23% | 65,226 |
| Jul 2, 2024 | 4.39 | 4.40 | 4.38 | 4.39 | 4.39 | - | 466,488 |