CNSL

Consolidated Communications Holdings, Inc. Historical Stock Prices

$19.38
*  
0.22
 negative 
1.15%
Get CNSL Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  19.25  19.44  19.08  19.38 110,899
04/16/2014 19.25 19.44 19.08 19.38 110,999
04/15/2014 19.33 19.34 18.95 19.16 240,283
04/14/2014 19.05 19.32 18.71 19.26 314,502
04/11/2014 19.75 19.88 18.8 18.94 552,661
04/10/2014 20.21 20.41 20.12 20.29 439,155
04/09/2014 20.22 20.25 20 20.21 202,829
04/08/2014 19.81 20.24 19.7501 20.22 214,781
04/07/2014 19.65 19.9571 19.42 19.74 204,548
04/04/2014 20.39 20.44 19.6075 19.76 261,039
04/03/2014 20.4 20.45 20.18 20.24 237,030
04/02/2014 20.25 20.4 20.05 20.36 170,473
04/01/2014 19.97 20.35 19.8 20.2 319,848
03/31/2014 19.78 20.09 19.53 20.01 243,046
03/28/2014 19.37 19.68 19.21 19.65 173,151
03/27/2014 19.28 19.49 19.25 19.38 170,716
03/26/2014 19.55 19.642 19.17 19.28 242,908
03/25/2014 19.52 19.5899 19.355 19.39 193,223
03/24/2014 19.95 19.95 19.28 19.48 309,842
03/21/2014 19.95 20.15 19.81 19.95 808,355
03/20/2014 19.98 20.23 19.92 19.98 154,297
03/19/2014 20.11 20.25 19.93 20.12 155,682
03/18/2014 19.99 20.24 19.95 20.2 222,391
03/17/2014 19.92 20.21 19.82 19.99 352,782
03/14/2014 19.39 19.76 19.21 19.64 119,602
03/13/2014 19.67 19.748 19.33 19.48 102,837
03/12/2014 19.3 19.59 19.18 19.59 160,973
03/11/2014 19.55 19.7 19.19 19.38 129,608
03/10/2014 19.57 19.65 19.33 19.51 148,962
03/07/2014 19.95 19.96 19.5 19.74 154,337
03/06/2014 19.96 19.99 19.79 19.8 136,357
03/05/2014 19.67 20.05 19.37 19.96 182,241
03/04/2014 19.25 19.92 19.25 19.76 430,865
03/03/2014 18.98 19.15 18.66 19 217,869
02/28/2014 18.87 19.2 18.86 19.06 431,167
02/27/2014 19.31 19.31 18.42 18.84 336,659
02/26/2014 19.29 19.5 19.19 19.42 195,431
02/25/2014 19.42 19.42 19.18 19.32 219,383
02/24/2014 19.15 19.41 19.056 19.38 144,747
02/21/2014 19.36 19.36 19.14 19.18 239,683
02/20/2014 18.84 19.28 18.83 19.26 135,198
02/19/2014 19.11 19.22 18.79 18.87 176,390
02/18/2014 19.27 19.39 19.01 19.23 161,322
02/14/2014 19.32 19.32 18.956 19.2 95,284
02/13/2014 18.93 19.32 18.93 19.31 126,835
02/12/2014 18.8 19.13 18.7755 19.05 170,036
02/11/2014 18.45 18.87 18.42 18.84 208,718
02/10/2014 18.98 19.1399 18.36 18.41 281,816
02/07/2014 18.61 18.98 18.43 18.95 207,873
02/06/2014 18.58 18.765 18.3113 18.53 269,907
02/05/2014 18.67 18.78 18.51 18.58 249,231
02/04/2014 19.02 19.389 18.66 18.78 203,484
02/03/2014 19.65 19.73 18.86 18.97 299,237
01/31/2014 19.17 19.756 19.17 19.58 361,777
01/30/2014 19.02 19.55 18.96 19.45 290,165
01/29/2014 19.2 19.27 18.89 19 231,650
01/28/2014 19.18 19.35 19.03 19.3 203,664
01/27/2014 19.24 19.42 18.86 19.19 260,674
01/24/2014 19.57 19.68 19.2 19.25 149,840
01/23/2014 19.47 19.71 19.34 19.7 161,771
01/22/2014 19.8 19.8 19.51 19.58 295,487
01/21/2014 19.76 19.8 19.6 19.76 149,545
01/17/2014 19.68 19.768 19.56 19.71 151,121
01/16/2014 19.47 19.724 19.22 19.65 151,601
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?