CNSL

Consolidated Communications Holdings, Inc. Historical Stock Prices

$20.52
*  
0.21
1.01%
Get CNSL Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading CNSL now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    CNSL After Hours
 
 
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 05-FEB-2015 TO 05-MAY-2015

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.
16:00  20.86  20.94  20.26  20.52 333,932
05/05/2015 20.77 20.9348 20.54 20.73 321,461
05/04/2015 21.23 21.37 20.795 20.9 216,796
05/01/2015 21.37 21.42 21.05 21.32 289,940
04/30/2015 21.08 21.29 20.83 21.07 325,251
04/29/2015 21.22 21.37 20.87 21.23 177,669
04/28/2015 20.81 21.59 20.81 21.52 218,851
04/27/2015 21.33 21.4 20.76 20.85 212,724
04/24/2015 21.25 21.32 20.91 21.3 166,024
04/23/2015 20.99 21.32 20.91 21.18 170,275
04/22/2015 20.92 20.97 20.7 20.93 134,085
04/21/2015 21.2 21.27 20.79 20.89 148,001
04/20/2015 20.42 21.47 20.38 21.18 362,249
04/17/2015 20.67 20.792 20.31 20.44 248,527
04/16/2015 20.68 20.966 20.65 20.8 201,576
04/15/2015 20.91 20.94 20.66 20.77 230,971
04/14/2015 20.58 21 20.47 20.81 341,133
04/13/2015 20.76 20.86 20.51 20.63 300,630
04/10/2015 21.15 21.3617 21.01 21.23 300,882
04/09/2015 21.07 21.14 20.61 21.01 308,241
04/08/2015 21.16 21.17 20.57 20.9 474,282
04/07/2015 21.59 21.64 21.16 21.21 175,067
04/06/2015 21.82 21.98 21.32 21.55 222,716
04/02/2015 21.49 21.98 21.2001 21.89 293,443
04/01/2015 20.35 21.83 20.268 21.49 683,162
03/31/2015 20.99 21.07 20.15 20.4 620,270
03/30/2015 21.15 21.26 20.96 21.07 539,233
03/27/2015 21.24 21.298 20.94 21.12 209,924
03/26/2015 20.93 21.33 20.84 21.17 154,405
03/25/2015 21.72 21.72 20.98 20.99 268,977
03/24/2015 21.74 21.76 21.33 21.6 166,257
03/23/2015 21.67 21.8397 21.64 21.7 234,361
03/20/2015 21.57 21.8 21.23 21.67 1,270,955
03/19/2015 21.29 21.5 21.11 21.41 213,490
03/18/2015 21.07 21.37 20.865 21.29 322,899
03/17/2015 21.15 21.44 20.68 21.2 635,397
03/16/2015 20.95 21.253 20.866 21.16 359,806
03/13/2015 21.08 21.3 20.625 20.87 295,779
03/12/2015 21 21.48 20.885 21.06 275,609
03/11/2015 20.88 21.09 20.64 20.94 254,499
03/10/2015 20.84 21.02 20.61 20.73 271,106
03/09/2015 20.96 21.08 20.79 20.96 275,593
03/06/2015 21.64 21.66 20.77 20.86 303,070
03/05/2015 21.25 21.83 21.07 21.8 296,905
03/04/2015 21.25 21.28 21 21.1 234,018
03/03/2015 21.47 21.53 21.18 21.22 293,816
03/02/2015 21.28 21.825 21.2 21.49 370,191
02/27/2015 21.21 21.9 21.12 21.28 769,354
02/26/2015 22.72 22.73 21.165 21.84 748,998
02/25/2015 24.11 24.18 23.28 23.32 310,254
02/24/2015 24.02 24.18 23.87 24.03 204,461
02/23/2015 23.8 24.03 23.695 24.01 199,967
02/20/2015 23.89 24.02 23.78 23.94 199,751
02/19/2015 23.89 24.01 23.75 23.86 109,425
02/18/2015 24.06 24.19 23.83 23.95 144,160
02/17/2015 24.08 24.2 23.82 24.09 165,680
02/13/2015 23.96 24.17 23.91 24.09 189,383
02/12/2015 23.99 23.99 23.71 23.94 183,898
02/11/2015 23.94 24.06 23.72 23.9 171,614
02/10/2015 24.14 24.14 23.63 23.92 231,271
02/09/2015 24.23 24.42 23.91 23.98 205,731
02/06/2015 24.38 24.52 24.12 24.25 196,465
02/05/2015 24.37 24.37 24.04 24.28 188,846
*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?