CNSL

Consolidated Communications Holdings, Inc. Historical Stock Prices

$24.26
*  
0.22
0.9%
Get CNSL Alerts
*Delayed - data as of Jan. 23, 2015  -  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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  24.51  24.60  24.205  24.26 182,232
01/23/2015 24.51 24.6 24.205 24.26 182,490
01/22/2015 23.98 24.5 23.82 24.48 330,071
01/21/2015 23.72 24.02 23.53 23.86 221,636
01/20/2015 24.04 24.12 23.39 23.7 293,186
01/16/2015 23.56 24.241 23.37 24.12 351,889
01/15/2015 23.74 23.84 23.34 23.5 257,565
01/14/2015 23.49 23.69 23.2055 23.57 297,399
01/13/2015 23.88 24.23 23.16 23.48 437,689
01/12/2015 24.35 24.5 24.05 24.14 327,795
01/09/2015 24.35 24.49 24.18 24.26 338,424
01/08/2015 23.8 24.65 23.8 24.34 720,441
01/07/2015 25.6 25.63 23.77 24.29 1,013,157
01/06/2015 26.07 26.58 25.21 25.66 868,696
01/05/2015 27.54 27.86 27.07 27.12 305,683
01/02/2015 28.12 28.37 27.54 27.86 277,109
12/31/2014 28.41 28.55 27.81 27.83 310,329
12/30/2014 28.36 28.45 28.17 28.3 252,063
12/29/2014 28.63 28.65 28.11 28.35 285,659
12/26/2014 28.2 28.64 28.14 28.6 211,060
12/24/2014 27.85 28.14 27.47 28.07 168,741
12/23/2014 27.76 27.87 27.53 27.75 201,298
12/22/2014 27.46 27.86 27.46 27.67 205,948
12/19/2014 27.56 27.95 27.24 27.28 1,134,050
12/18/2014 27.38 27.8 27.04 27.59 301,998
12/17/2014 26.43 27.09 26.352 27.005 272,771
12/16/2014 25.77 26.9 25.5 26.28 336,747
12/15/2014 25.89 25.935 25.121 25.71 432,006
12/12/2014 26.42 26.52 25.64 25.72 231,389
12/11/2014 26.21 27.01 26.17 26.7 229,328
12/10/2014 26.63 26.92 26.12 26.17 188,273
12/09/2014 26.29 26.82 25.45 26.77 374,604
12/08/2014 27.43 27.54 26.57 26.58 233,874
12/05/2014 27.06 27.64 27.06 27.38 151,431
12/04/2014 27.01 27.36 26.9101 27.04 243,035
12/03/2014 27.13 27.39 26.81 27.07 222,997
12/02/2014 26.95 27.49 26.72 27.04 241,537
12/01/2014 27.41 27.56 26.88 26.88 202,619
11/28/2014 27.48 27.94 27.36 27.41 171,229
11/26/2014 26.76 27.36 26.6 27.35 255,593
11/25/2014 27.01 27.06 26.61 26.67 502,660
11/24/2014 26.4 26.95 26.21 26.89 180,955
11/21/2014 26.69 26.7 26.22 26.42 165,023
11/20/2014 26.68 26.75 26.22 26.38 172,112
11/19/2014 27.21 27.24 26.54 26.8 293,872
11/18/2014 27.12 27.505 27.09 27.19 286,213
11/17/2014 27.22 27.58 26.88 26.97 222,387
11/14/2014 27.1 27.31 26.733 27.17 257,983
11/13/2014 27 27.49 26.93 27.1 201,221
11/12/2014 26.28 26.95 26.24 26.92 193,526
11/11/2014 26.18 26.44 25.88 26.42 186,247
11/10/2014 25.92 26.33 25.68 26.13 221,837
11/07/2014 26.39 26.39 25.41 26 309,798
11/06/2014 26.52 26.5645 25.59 25.86 280,782
11/05/2014 26.78 26.82 26.47 26.58 325,141
11/04/2014 26.38 26.8 26.2881 26.625 383,543
11/03/2014 26 26.72 25.618 26.58 520,865
10/31/2014 26.41 26.41 25.27 25.9 1,106,763
10/30/2014 28 28.195 26.33 26.41 847,568
10/29/2014 28.51 28.808 28.15 28.52 486,619
10/28/2014 27.36 28.53 27.35 28.51 420,197
10/27/2014 27.19 27.55 27.1 27.27 422,946
10/24/2014 27.66 28 27.1601 27.96 363,135
10/23/2014 26.77 27.56 26.6 27.36 495,816
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?