CNSL

Consolidated Communications Holdings, Inc. Historical Stock Prices

$21.28
*  
0.56
2.56%
Get CNSL Alerts
*Delayed - data as of Feb. 27, 2015  -  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

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

Results for: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  21.21  21.90  21.12  21.28 769,354
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
02/04/2015 24.34 24.48 24.1 24.2 255,061
02/03/2015 23.87 24.51 23.87 24.34 274,174
02/02/2015 22.88 23.93 22.88 23.9 331,377
01/30/2015 24.01 24.19 22.9501 23.28 283,263
01/29/2015 23.66 24.24 23.32 24.21 256,482
01/28/2015 24.35 24.44 23.67 23.72 177,479
01/27/2015 24.24 24.47 23.99 24.06 193,734
01/26/2015 24.26 24.5 23.97 24.43 267,545
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
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
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
04/21/2014 19.82 19.93 19.56 19.7 160,997
04/17/2014 19.38 19.86 19.3416 19.75 189,958
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
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?