CNSL

Consolidated Communications Holdings, Inc. Historical Stock Prices

$21.77
*  
0.12
0.55%
Get CNSL Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading CNSL now
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 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  21.74  21.89  21.66  21.77 104,127
07/22/2014 21.74 21.89 21.66 21.77 104,127
07/21/2014 21.67 21.84 21.53 21.65 126,907
07/18/2014 21.42 21.82 21.42 21.74 211,241
07/17/2014 21.89 21.94 21.45 21.48 190,967
07/16/2014 21.96 22.07 21.9 21.95 243,609
07/15/2014 22.22 22.29 21.97 22.01 158,071
07/14/2014 22.25 22.28 22.084 22.24 256,377
07/11/2014 21.91 22.06 21.62 22.04 301,107
07/10/2014 22.27 22.45 22.06 22.36 308,162
07/09/2014 22.39 22.65 22.3 22.37 176,234
07/08/2014 22.55 22.67 22.3 22.39 320,613
07/07/2014 22.52 22.59 22.32 22.53 378,987
07/03/2014 22.37 22.48 22.23 22.48 183,821
07/02/2014 22.27 22.3665 22.12 22.33 270,582
07/01/2014 22.4 22.5 21.92 22.27 370,816
06/30/2014 22.48 22.5 21.84 22.24 690,153
06/27/2014 21.79 22.43 21.79 22.29 941,615
06/26/2014 21.79 21.94 21.61 21.93 193,632
06/25/2014 21.38 21.79 21.2501 21.76 165,550
06/24/2014 21.43 21.88 21.31 21.51 283,608
06/23/2014 21.59 21.6875 21.48 21.56 227,331
06/20/2014 21.2 21.6 21.08 21.53 981,673
06/19/2014 21 21.18 20.86 21.08 207,057
06/18/2014 20.79 20.94 20.58 20.91 166,971
06/17/2014 20.62 20.75 20.57 20.75 215,989
06/16/2014 20.4 20.7475 20.22 20.57 260,542
06/13/2014 20.42 20.6118 20.35 20.52 91,198
06/12/2014 20.17 20.33 20.1 20.31 136,058
06/11/2014 20.4 20.48 20.2 20.29 125,207
06/10/2014 20.44 20.53 20.34 20.47 82,674
06/09/2014 20.6 20.73 20.45 20.56 153,310
06/06/2014 20.5 20.79 20.332 20.56 165,847
06/05/2014 19.95 20.46 19.77 20.46 133,069
06/04/2014 19.88 20.05 19.82 19.96 137,097
06/03/2014 20 20.319 19.88 19.89 192,375
06/02/2014 20.45 20.45 20.09 20.13 131,424
05/30/2014 20.42 20.549 20.373 20.42 119,179
05/29/2014 20.38 20.5 19.94 20.35 163,903
05/28/2014 20.21 20.47 20.21 20.28 135,953
05/27/2014 20.23 20.54 20.15 20.315 241,027
05/23/2014 19.9 20.2 19.8 20.18 137,514
05/22/2014 19.68 19.9298 19.68 19.88 119,625
05/21/2014 19.77 19.84 19.6 19.68 142,380
05/20/2014 20.26 20.2865 19.695 19.75 238,426
05/19/2014 20.24 20.42 20.015 20.38 213,652
05/16/2014 20.09 20.25 19.99 20.24 123,085
05/15/2014 19.91 20.159 19.8 20.13 161,698
05/14/2014 20.39 20.39 19.85 20.05 188,146
05/13/2014 20.14 20.19 20 20.01 193,852
05/12/2014 20.09 20.28 19.65 20.12 348,122
05/09/2014 19.56 19.95 19.48 19.95 210,896
05/08/2014 19.74 19.9253 19.614 19.67 212,487
05/07/2014 19.45 19.79 19.45 19.71 176,727
05/06/2014 19.46 19.72 19.434 19.49 217,485
05/05/2014 19.65 20.04 19.41 19.57 292,413
05/02/2014 19.71 20.17 19.71 19.9 307,321
05/01/2014 19.99 19.99 19.25 19.6 280,930
04/30/2014 19.58 20 19.394 19.92 253,992
04/29/2014 19.59 19.78 19.52 19.57 177,152
04/28/2014 19.4 19.69 19.27 19.55 172,266
04/25/2014 19.37 19.4 19.02 19.25 190,646
04/24/2014 19.62 19.63 19.35 19.46 122,756
04/23/2014 19.64 19.69 19.444 19.54 225,829
04/22/2014 19.69 19.775 19.56 19.67 167,821
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 Brokers before you trade

Want to trade FX?