Consolidated Communications Holdings, Inc. (CNSL)
NASDAQ: CNSL · Real-Time Price · USD
4.620
0.00 (0.00%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 4.40 | 4.40 | 4.38 | 4.39 | 4.39 | -0.23% | 537,293 |
| Jun 28, 2024 | 4.40 | 4.40 | 4.39 | 4.40 | 4.40 | 0.23% | 1,815,414 |
| Jun 27, 2024 | 4.37 | 4.40 | 4.35 | 4.39 | 4.39 | 0.92% | 311,186 |
| Jun 26, 2024 | 4.34 | 4.36 | 4.33 | 4.35 | 4.35 | - | 329,111 |
| Jun 25, 2024 | 4.35 | 4.37 | 4.34 | 4.35 | 4.35 | -0.23% | 291,565 |
| Jun 24, 2024 | 4.36 | 4.39 | 4.34 | 4.36 | 4.36 | 0.23% | 289,947 |
| Jun 21, 2024 | 4.36 | 4.39 | 4.34 | 4.35 | 4.35 | - | 1,805,323 |
| Jun 20, 2024 | 4.30 | 4.36 | 4.30 | 4.35 | 4.35 | 0.69% | 435,976 |
| Jun 18, 2024 | 4.30 | 4.33 | 4.30 | 4.32 | 4.32 | 0.70% | 218,528 |
| Jun 17, 2024 | 4.34 | 4.34 | 4.29 | 4.29 | 4.29 | -1.61% | 775,600 |
| Jun 14, 2024 | 4.36 | 4.37 | 4.34 | 4.36 | 4.36 | -0.23% | 266,029 |
| Jun 13, 2024 | 4.39 | 4.39 | 4.37 | 4.37 | 4.37 | -0.68% | 184,384 |
| Jun 12, 2024 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | - | 275,693 |
| Jun 11, 2024 | 4.38 | 4.40 | 4.32 | 4.40 | 4.40 | - | 318,858 |
| Jun 10, 2024 | 4.39 | 4.40 | 4.39 | 4.40 | 4.40 | 0.23% | 441,117 |
| Jun 7, 2024 | 4.39 | 4.40 | 4.39 | 4.39 | 4.39 | - | 247,253 |
| Jun 6, 2024 | 4.39 | 4.40 | 4.39 | 4.39 | 4.39 | -0.23% | 229,581 |
| Jun 5, 2024 | 4.40 | 4.40 | 4.39 | 4.40 | 4.40 | 0.23% | 238,850 |
| Jun 4, 2024 | 4.42 | 4.42 | 4.39 | 4.39 | 4.39 | -0.68% | 510,481 |
| Jun 3, 2024 | 4.41 | 4.47 | 4.41 | 4.42 | 4.42 | 0.45% | 1,128,609 |
| May 31, 2024 | 4.39 | 4.40 | 4.38 | 4.40 | 4.40 | 0.23% | 507,643 |
| May 30, 2024 | 4.36 | 4.39 | 4.35 | 4.39 | 4.39 | 0.92% | 581,422 |
| May 29, 2024 | 4.32 | 4.36 | 4.31 | 4.35 | 4.35 | 0.69% | 515,283 |
| May 28, 2024 | 4.32 | 4.35 | 4.31 | 4.32 | 4.32 | - | 491,361 |
| May 24, 2024 | 4.33 | 4.34 | 4.31 | 4.32 | 4.32 | - | 236,734 |
| May 23, 2024 | 4.32 | 4.32 | 4.29 | 4.32 | 4.32 | - | 268,976 |
| May 22, 2024 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | - | 520,088 |
| May 21, 2024 | 4.31 | 4.33 | 4.29 | 4.32 | 4.32 | 0.23% | 318,486 |
| May 20, 2024 | 4.31 | 4.33 | 4.30 | 4.31 | 4.31 | -0.23% | 430,090 |
| May 17, 2024 | 4.34 | 4.34 | 4.31 | 4.32 | 4.32 | -0.46% | 306,014 |
| May 16, 2024 | 4.33 | 4.34 | 4.32 | 4.34 | 4.34 | 0.23% | 345,598 |
| May 15, 2024 | 4.32 | 4.35 | 4.31 | 4.33 | 4.33 | 0.46% | 373,191 |
| May 14, 2024 | 4.33 | 4.33 | 4.23 | 4.31 | 4.31 | - | 440,881 |
| May 13, 2024 | 4.33 | 4.33 | 4.30 | 4.31 | 4.31 | - | 375,483 |
| May 10, 2024 | 4.30 | 4.32 | 4.27 | 4.31 | 4.31 | 0.23% | 281,486 |
| May 9, 2024 | 4.27 | 4.30 | 4.27 | 4.30 | 4.30 | 0.23% | 330,140 |
| May 8, 2024 | 4.28 | 4.30 | 4.27 | 4.29 | 4.29 | 0.47% | 222,976 |
| May 7, 2024 | 4.34 | 4.37 | 4.20 | 4.27 | 4.27 | -1.84% | 602,056 |
| May 6, 2024 | 4.32 | 4.36 | 4.32 | 4.35 | 4.35 | 0.69% | 172,115 |
| May 3, 2024 | 4.33 | 4.37 | 4.32 | 4.32 | 4.32 | -0.23% | 353,407 |