CNSL

Historical Stock Prices

$22.04
*  
0.0674
0.31%
Get CNSL Alerts
*Delayed - data as of Jul. 11, 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: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
02/26/2014 19.29 19.5 19.19 19.42 195,431
02/25/2014 19.42 19.42 19.18 19.32 219,383
02/24/2014 19.15 19.41 19.056 19.38 144,747
02/21/2014 19.36 19.36 19.14 19.18 239,683
02/20/2014 18.84 19.28 18.83 19.26 135,198
02/19/2014 19.11 19.22 18.79 18.87 176,390
02/18/2014 19.27 19.39 19.01 19.23 161,322
02/14/2014 19.32 19.32 18.956 19.2 95,284
02/13/2014 18.93 19.32 18.93 19.31 126,835
02/12/2014 18.8 19.13 18.7755 19.05 170,036
02/11/2014 18.45 18.87 18.42 18.84 208,718
02/10/2014 18.98 19.1399 18.36 18.41 281,816
02/07/2014 18.61 18.98 18.43 18.95 207,873
02/06/2014 18.58 18.765 18.3113 18.53 269,907
02/05/2014 18.67 18.78 18.51 18.58 249,231
02/04/2014 19.02 19.389 18.66 18.78 203,484
02/03/2014 19.65 19.73 18.86 18.97 299,237
01/31/2014 19.17 19.756 19.17 19.58 361,777
01/30/2014 19.02 19.55 18.96 19.45 290,165
01/29/2014 19.2 19.27 18.89 19 231,650
01/28/2014 19.18 19.35 19.03 19.3 203,664
01/27/2014 19.24 19.42 18.86 19.19 260,674
01/24/2014 19.57 19.68 19.2 19.25 149,840
01/23/2014 19.47 19.71 19.34 19.7 161,771
01/22/2014 19.8 19.8 19.51 19.58 295,487
01/21/2014 19.76 19.8 19.6 19.76 149,545
01/17/2014 19.68 19.768 19.56 19.71 151,121
01/16/2014 19.47 19.724 19.22 19.65 151,601
01/15/2014 19.49 19.71 19.39 19.46 206,528
01/14/2014 19.3 19.6 19.14 19.54 187,817
01/13/2014 20 20.04 19.18 19.25 346,428
01/10/2014 20.26 20.39 20.14 20.39 306,251
01/09/2014 20.08 20.42 19.95 20.23 410,072
01/08/2014 20 20.19 19.91 20.09 278,865
01/07/2014 20 20.2 19.9301 20.04 385,744
01/06/2014 19.9 19.99 19.82 19.89 255,070
01/03/2014 19.65 19.89 19.65 19.81 174,724
01/02/2014 19.64 19.69 19.37 19.65 163,731
12/31/2013 19.72 19.81 19.6 19.63 161,208
12/30/2013 19.75 19.89 19.59 19.72 146,683
12/27/2013 19.78 19.8 19.63 19.75 130,168
12/26/2013 19.75 19.85 19.61 19.66 156,134
12/24/2013 19.49 19.75 19.45 19.74 120,477
12/23/2013 19.4 19.58 19.25 19.41 257,547
12/20/2013 19.3 19.34 19.17 19.34 453,427
12/19/2013 19.17 19.29 19.02 19.22 355,234
12/18/2013 18.88 19.1 18.69 19.07 168,499
12/17/2013 18.91 18.96 18.66 18.83 138,572
12/16/2013 18.6 19.11 18.6 19.01 187,106
12/13/2013 18.7 19.1 18.52 18.87 148,726
12/12/2013 18.84 18.93 18.5026 18.7 145,528
12/11/2013 19 19.125 18.8 18.85 173,810
12/10/2013 19.25 19.29 18.96 19.02 166,570
12/09/2013 19.25 19.26 19.01 19.25 203,352
12/06/2013 19.25 19.299 19.11 19.24 131,544
12/05/2013 19.11 19.255 19.031 19.18 162,588
12/04/2013 18.78 19.2065 18.78 19.14 133,425
12/03/2013 19 19.22 18.77 18.91 174,402
12/02/2013 19.26 19.34 18.869 19.03 193,142
11/29/2013 19.29 19.49 19.25 19.325 110,199
11/27/2013 19.31 19.35 19.15 19.25 164,107
11/26/2013 19.25 19.35 19.1018 19.26 206,215
11/25/2013 19.2 19.3 19.13 19.2 186,011
11/22/2013 19.09 19.23 19.04 19.17 148,744
11/21/2013 18.92 19.23 18.92 19.03 151,318
11/20/2013 19.2 19.2 18.84 18.92 142,868
11/19/2013 18.95 19.19 18.945 19.14 139,019
11/18/2013 19.21 19.2199 18.964 19.03 170,609
11/15/2013 19.03 19.14 18.89 19.1 124,309
11/14/2013 19.29 19.29 18.93 19.05 189,475
11/13/2013 18.95 19.26 18.9 19.26 161,582
11/12/2013 19.02 19.15 18.7842 19.05 167,737
11/11/2013 19.11 19.185 18.9 19.06 161,406
11/08/2013 18.74 19.2 18.7 19.19 375,781
11/07/2013 19 19 18.56 18.7 249,852
11/06/2013 18.73 18.76 18.36 18.56 154,296
11/05/2013 18.44 18.7775 18.36 18.58 153,052
11/04/2013 18.65 19 18.3431 18.97 254,930
11/01/2013 18.73 18.7475 18.33 18.58 202,211
10/31/2013 18.4 18.81 18.2101 18.63 241,497
10/30/2013 18.77 18.77 18.42 18.445 106,898
10/29/2013 18.7 18.8 18.51 18.71 143,670
10/28/2013 18.6 18.7 18.47 18.68 171,527
10/25/2013 18.63 18.65 18.34 18.59 190,146
10/24/2013 18.3 18.55 18.28 18.51 141,033
10/23/2013 18.23 18.49 18.2005 18.3 143,329
10/22/2013 18.1 18.35 18.07 18.23 153,308
10/21/2013 18.32 18.32 18.044 18.075 231,001
10/18/2013 18.12 18.3188 18.04 18.26 231,412
10/17/2013 17.77 18.1 17.75 17.99 229,500
10/16/2013 17.83 17.98 17.74 17.75 164,252
10/15/2013 17.88 17.959 17.71 17.81 116,841
10/14/2013 17.86 17.979 17.8 17.87 132,526
10/11/2013 17.76 17.98 17.57 17.9 175,518
10/10/2013 17.5 17.76 17.35 17.76 227,348
10/09/2013 17.8 18.1 17.67 17.71 287,088
10/08/2013 17.81 17.9 17.69 17.75 245,291
10/07/2013 17.48 17.9 17.48 17.76 160,969
10/04/2013 17.45 17.62 17.45 17.55 122,159
10/03/2013 17.57 17.61 17.35 17.45 162,163
10/02/2013 17.29 17.59 17.2 17.54 182,100
10/01/2013 17.19 17.36 17.16 17.32 252,990
09/30/2013 17.16 17.47 17.0523 17.24 315,354
09/27/2013 17.44 17.53 17.22 17.26 150,069
09/26/2013 17.54 17.72 17.47 17.51 158,085
09/25/2013 17.69 17.89 17.5 17.5 248,911
09/24/2013 17.52 17.75 17.51 17.63 197,783
09/23/2013 17.25 17.66 17.2 17.52 286,969
09/20/2013 17.3 17.39 17.15 17.18 441,325
09/19/2013 17.2 17.38 17.11 17.29 121,844
09/18/2013 17.2 17.27 16.96 17.21 230,864
09/17/2013 17.03 17.28 16.99 17.2 138,878
09/16/2013 17.42 17.4699 16.63 16.98 324,754
09/13/2013 17.21 17.38 17.12 17.3 96,290
09/12/2013 17.35 17.43 17.12 17.23 110,239
09/11/2013 17.31 17.44 17.17 17.3 143,212
09/10/2013 17.02 17.38 16.91 17.36 193,640
09/09/2013 16.73 16.98 16.65 16.97 114,904
09/06/2013 17 17 16.51 16.7 124,525
09/05/2013 16.79 17.17 16.51 16.84 163,557
09/04/2013 16.71 16.95 16.66 16.75 223,878
09/03/2013 16.91 17.09 16.64 16.73 163,272
08/30/2013 17.03 17.14 16.62 16.68 133,532
08/29/2013 16.7 17.179 16.67 17.08 167,869
08/28/2013 16.72 16.84 16.52 16.78 172,879
08/27/2013 16.91 17.15 16.71 16.71 98,408
08/26/2013 17.31 17.369 16.95 17.05 129,900
08/23/2013 16.87 17.41 16.87 17.33 167,269
08/22/2013 16.76 16.94 16.6 16.88 99,737
08/21/2013 16.82 16.94 16.66 16.72 165,428
08/20/2013 16.71 17.03 16.69 16.92 116,594
08/19/2013 16.9 16.9 16.61 16.67 202,893
08/16/2013 17 17.06 16.75 16.93 191,355
08/15/2013 17.06 17.31 17 17 113,816
08/14/2013 17.08 17.375 17.03 17.21 243,589
08/13/2013 17.27 17.3099 17.01 17.07 144,523
08/12/2013 17.02 17.74 16.96 17.32 253,897
08/09/2013 17.51 17.51 17.01 17.2 118,906
08/08/2013 18.05 18.05 17.25 17.5 178,724
08/07/2013 17.83 18.04 17.7 17.94 122,503
08/06/2013 17.96 17.97 17.72 17.93 101,381
08/05/2013 17.75 18 17.75 17.92 106,148
08/02/2013 17.71 17.88 17.6652 17.81 126,780
08/01/2013 17.74 17.82 17.56 17.73 135,345
07/31/2013 17.45 17.619 17.36 17.49 148,077
07/30/2013 17.69 17.735 17.35 17.49 103,997
07/29/2013 17.63 17.77 17.53 17.66 115,904
07/26/2013 17.69 17.69 17.46 17.61 93,836
07/25/2013 17.5 17.9555 17.4 17.81 116,377
07/24/2013 17.85 17.85 17.37 17.57 138,075
07/23/2013 17.9 18 17.8205 17.87 112,343
07/22/2013 17.95 18.04 17.87 17.89 143,890
07/19/2013 17.84 18.1 17.8 17.95 177,911
07/18/2013 17.78 17.99 17.75 17.83 163,365
07/17/2013 17.85 17.99 17.69 17.79 116,992
07/16/2013 17.3 17.84 17.2101 17.81 164,138
07/15/2013 17.15 17.38 17.04 17.34 225,713
07/12/2013 17.55 17.72 17.12 17.16 250,254
07/11/2013 18.13 18.195 17.16 17.54 401,686
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?