CNSL

Consolidated Communications Holdings, Inc. Historical Stock Prices

$27.7
*  
0.34
1.24%
Get CNSL Alerts
*Delayed - data as of Oct. 24, 2014 11:41 ET  -  Find a broker to begin trading CNSL now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    CNSL Real Time
 
 
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 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
11:41  27.34  27.70  27.1601  27.70 96,763
10/23/2014 26.77 27.56 26.6 27.36 495,816
10/22/2014 27.46 27.6499 26.66 26.68 572,139
10/21/2014 27.42 28.1257 27.3275 27.9 473,334
10/20/2014 26.49 27.42 26.36 27.41 747,501
10/17/2014 26.59 26.7099 25.87 26.46 712,621
10/16/2014 25.17 26.25 24.94 26.19 1,687,768
10/15/2014 24.96 25.49 24.86 25.4 448,871
10/14/2014 24.65 25.26 24.6 25.25 423,115
10/13/2014 24.23 24.765 24.2 24.43 338,705
10/10/2014 24.32 24.63 24.062 24.29 286,886
10/09/2014 25.37 25.5499 24.8 24.82 358,751
10/08/2014 24.77 25.4 24.7 25.37 318,722
10/07/2014 24.78 24.912 24.6164 24.75 293,976
10/06/2014 25.05 25.098 24.79 24.92 206,676
10/03/2014 25.1 25.24 24.92 25.02 223,416
10/02/2014 24.65 24.99 24.61 24.88 247,952
10/01/2014 24.95 25.13 24.41 24.72 438,205
09/30/2014 25.22 25.43 25.05 25.05 306,757
09/29/2014 25.58 25.6996 25.05 25.22 416,385
09/26/2014 25.69 25.87 25.44 25.72 214,765
09/25/2014 25.54 25.68 25.374 25.61 282,450
09/24/2014 25.38 25.83 25.35 25.59 308,444
09/23/2014 25.2 25.5 25.16 25.35 332,695
09/22/2014 24.91 25.32 24.8501 25.24 372,190
09/19/2014 25.15 25.2 24.78 25.03 813,494
09/18/2014 24.93 25.199 24.77 24.99 236,018
09/17/2014 24.7 24.95 24.65 24.84 247,656
09/16/2014 24.37 24.75 24.337 24.75 271,342
09/15/2014 24.78 24.85 24.32 24.4 445,117
09/12/2014 24.9 24.945 24.46 24.89 458,114
09/11/2014 24.36 24.98 24.32 24.89 336,866
09/10/2014 24.28 24.52 24.165 24.5 235,297
09/09/2014 24.62 24.62 24.23 24.26 212,579
09/08/2014 24.3 24.6 24.2 24.59 283,111
09/05/2014 24.3 24.36 24.07 24.34 214,821
09/04/2014 24.45 24.53 24.26 24.28 239,070
09/03/2014 24.45 24.45 24.22 24.41 320,849
09/02/2014 24.46 24.675 24.29 24.43 340,385
08/29/2014 24.15 24.41 24 24.38 485,047
08/28/2014 24.08 24.28 24.0525 24.12 213,850
08/27/2014 24.04 24.13 23.94 24.11 195,768
08/26/2014 24.02 24.14 23.95 24.07 207,976
08/25/2014 23.9 24.14 23.9 24.03 267,818
08/22/2014 23.96 24 23.7 23.79 302,058
08/21/2014 23.93 23.97 23.68 23.92 198,027
08/20/2014 23.87 23.91 23.56 23.87 229,831
08/19/2014 23.73 23.92 23.675 23.89 480,770
08/18/2014 23.9 23.98 23.66 23.75 4,919,041
08/15/2014 23.93 24.19 23.72 23.82 423,319
08/14/2014 23.77 24.01 23.71 23.71 463,846
08/13/2014 23.6 23.895 23.39 23.69 484,535
08/12/2014 23.35 23.61 23.29 23.53 956,446
08/11/2014 22.48 22.83 22.4 22.61 141,999
08/08/2014 22.22 22.515 22.19 22.45 192,803
08/07/2014 22.43 22.49 22.19 22.22 242,967
08/06/2014 22.4 22.58 22.1925 22.41 222,020
08/05/2014 22.49 22.65 22.3 22.55 196,455
08/04/2014 22.54 22.65 22.389 22.57 285,205
08/01/2014 22.36 22.66 22.21 22.51 267,193
07/31/2014 22.63 22.7 22.33 22.38 296,953
07/30/2014 22.78 22.84 22.39 22.78 312,504
07/29/2014 22 23.3245 22 22.78 1,061,491
07/28/2014 21.34 21.5 21.1 21.28 194,699
07/25/2014 21.36 21.4204 21.12 21.27 193,068
07/24/2014 21.69 21.75 21.37 21.51 163,274
07/23/2014 21.85 21.85 21.47 21.55 128,493
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?