CNSL

Consolidated Communications Holdings, Inc. Common Stock Historical Stock Prices

$25.61
*  
0.41
1.63%
Get CNSL Alerts
*Delayed - data as of Jun. 28, 2016 9:39 ET  -  Find a broker to begin trading CNSL now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    CNSL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAR-2016 TO 27-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:39 25.30 25.61 24.773 25.61 7,203
06/27/2016 25.53 25.73 24.95 25.2 287,759
06/24/2016 26 26.21 25.62 26.07 362,794
06/23/2016 26.27 26.75 26.21 26.72 171,073
06/22/2016 25.99 26.26 25.92 25.95 157,442
06/21/2016 26.35 26.478 26.05 26.05 186,425
06/20/2016 26.5 26.5 26.228 26.24 169,150
06/17/2016 26.17 26.25 25.699 26.24 767,425
06/16/2016 25.68 26.2 25.3101 26.19 355,755
06/15/2016 25.62 25.95 25.44 25.69 268,305
06/14/2016 25.16 25.63 25.06 25.62 239,273
06/13/2016 24.89 25.275 24.58 25.14 198,657
06/10/2016 24.67 24.955 24.56 24.92 153,090
06/09/2016 24.97 25.04 24.465 24.92 177,801
06/08/2016 25 25.17 24.61 25.07 172,955
06/07/2016 24.58 24.97 24.5657 24.94 160,219
06/06/2016 24.5 24.64 24.24 24.55 148,746
06/03/2016 24.44 24.705 24.29 24.46 133,243
06/02/2016 24.13 24.52 23.86 24.4 203,827
06/01/2016 24.58 24.65 23.85 24.24 293,814
05/31/2016 24.54 24.72 24.27 24.58 374,963
05/27/2016 24.63 24.6492 24.09 24.58 224,393
05/26/2016 24.49 24.76 24.09 24.55 100,940
05/25/2016 24.65 24.65 24.24 24.48 119,322
05/24/2016 24.39 24.7 24.2 24.69 202,242
05/23/2016 24.52 24.52 24.17 24.19 196,672
05/20/2016 24.35 24.48 24.17 24.46 201,064
05/19/2016 24.52 24.59 23.91 24.23 220,544
05/18/2016 24.81 25.2299 24.41 24.56 298,343
05/17/2016 25.67 25.67 24.68 24.82 316,710
05/16/2016 25.76 26 25.57 25.71 194,235
05/13/2016 26.04 26.215 25.75 25.8 255,597
05/12/2016 25.88 26.11 25.68 25.98 264,907
05/11/2016 25.7 26.02 25.52 25.7 358,280
05/10/2016 25.08 25.64 25.05 25.63 188,707
05/09/2016 25 25.1 24.52 24.96 241,403
05/06/2016 24.78 24.97 24.4225 24.95 352,087
05/05/2016 24.35 24.85 23.646 24.6 569,395
05/04/2016 23.75 24.02 23.61 23.85 301,567
05/03/2016 24.2 24.2 23.45 23.75 235,155
05/02/2016 23.87 24.5 23.65 24.43 298,728
04/29/2016 23.82 23.98 23.51 23.64 147,401
04/28/2016 23.88 24.0699 23.72 23.79 142,250
04/27/2016 23.86 24.06 23.56 23.87 129,059
04/26/2016 23.7 23.875 23.32 23.79 204,808
04/25/2016 23.71 23.74 23.42 23.54 160,980
04/22/2016 23.5 23.81 23.41 23.71 207,952
04/21/2016 24.1 24.16 23.43 23.53 197,444
04/20/2016 24.3 24.39 24.06 24.1 122,725
04/19/2016 24.27 24.44 24.13 24.26 119,324
04/18/2016 24.12 24.21 23.88 24.18 139,352
04/15/2016 23.63 24.12 23.6 24.11 172,344
04/14/2016 23.93 23.97 23.62 23.76 167,099
04/13/2016 24.2 24.48 23.74 23.9 244,587
04/12/2016 24.31 24.52 24.07 24.4 315,152
04/11/2016 24.04 24.28 23.92 24.22 352,409
04/08/2016 24.28 24.3991 24.03 24.23 199,011
04/07/2016 24.19 24.4 23.91 24.13 209,119
04/06/2016 24.54 24.675 24.12 24.42 130,501
04/05/2016 24.76 24.97 24.13 24.44 331,592
04/04/2016 25.34 25.696 24.73 25.09 370,596
04/01/2016 25.47 26.09 24.99 25.92 266,021
03/31/2016 25.56 25.9 25.43 25.76 549,075
03/30/2016 25.68 25.91 25.2 25.66 230,680
03/29/2016 24.39 25.51 24.3 25.47 301,147
03/28/2016 23.99 24.5 23.91 24.3 247,187
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?