Consolidated Communications Holdings, Inc. CNSL
4.64 0.00 (+0.00%)
Regular-session close
4.63 Day range 4.65
52-week range unavailable
CNSL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 4.70 | 4.75 | 4.70 | 4.72 | +0.01 | +0.21% | 13,550,784 |
| Dec 24, 2024 | 4.71 | 4.72 | 4.70 | 4.71 | +0.01 | +0.21% | 2,088,108 |
| Dec 23, 2024 | 4.69 | 4.72 | 4.69 | 4.70 | +0.04 | +0.86% | 5,192,014 |
| Dec 20, 2024 | 4.68 | 4.69 | 4.66 | 4.66 | -0.02 | -0.43% | 4,241,238 |
| Dec 19, 2024 | 4.68 | 4.70 | 4.68 | 4.68 | 0.00 | 0.00% | 3,074,951 |
| Dec 18, 2024 | 4.69 | 4.70 | 4.68 | 4.68 | 0.00 | 0.00% | 2,618,123 |
| Dec 17, 2024 | 4.69 | 4.70 | 4.68 | 4.68 | -0.02 | -0.43% | 4,488,018 |
| Dec 16, 2024 | 4.70 | 4.70 | 4.69 | 4.70 | 0.00 | 0.00% | 455,741 |
| Dec 13, 2024 | 4.69 | 4.70 | 4.69 | 4.70 | +0.01 | +0.21% | 323,077 |
| Dec 12, 2024 | 4.70 | 4.70 | 4.69 | 4.69 | 0.00 | 0.00% | 423,905 |
| Dec 11, 2024 | 4.70 | 4.70 | 4.69 | 4.69 | -0.01 | -0.21% | 465,601 |
| Dec 10, 2024 | 4.69 | 4.70 | 4.69 | 4.70 | +0.01 | +0.21% | 656,352 |
| Dec 9, 2024 | 4.69 | 4.71 | 4.68 | 4.69 | 0.00 | 0.00% | 1,720,647 |
| Dec 6, 2024 | 4.69 | 4.70 | 4.68 | 4.69 | 0.00 | 0.00% | 1,211,865 |
| Dec 5, 2024 | 4.69 | 4.71 | 4.68 | 4.69 | 0.00 | 0.00% | 938,495 |
| Dec 4, 2024 | 4.68 | 4.69 | 4.68 | 4.69 | +0.01 | +0.21% | 464,406 |
| Dec 3, 2024 | 4.68 | 4.69 | 4.67 | 4.68 | 0.00 | 0.00% | 911,866 |
| Dec 2, 2024 | 4.67 | 4.70 | 4.67 | 4.68 | +0.01 | +0.21% | 1,373,361 |
| Nov 29, 2024 | 4.67 | 4.69 | 4.67 | 4.67 | 0.00 | 0.00% | 677,860 |
| Nov 27, 2024 | 4.68 | 4.71 | 4.67 | 4.67 | 0.00 | 0.00% | 988,730 |
| Nov 26, 2024 | 4.63 | 4.72 | 4.63 | 4.67 | +0.04 | +0.86% | 1,688,662 |
| Nov 25, 2024 | 4.62 | 4.64 | 4.62 | 4.63 | 0.00 | 0.00% | 387,117 |
| Nov 22, 2024 | 4.64 | 4.64 | 4.62 | 4.63 | 0.00 | 0.00% | 258,849 |
| Nov 21, 2024 | 4.64 | 4.64 | 4.62 | 4.63 | 0.00 | 0.00% | 568,096 |
| Nov 20, 2024 | 4.63 | 4.63 | 4.62 | 4.63 | 0.00 | 0.00% | 273,352 |
| Nov 19, 2024 | 4.65 | 4.65 | 4.61 | 4.63 | +0.01 | +0.22% | 576,356 |
| Nov 18, 2024 | 4.63 | 4.64 | 4.62 | 4.62 | -0.01 | -0.22% | 304,514 |
| Nov 15, 2024 | 4.63 | 4.63 | 4.60 | 4.63 | +0.03 | +0.65% | 597,859 |
| Nov 14, 2024 | 4.62 | 4.63 | 4.60 | 4.60 | — | — | 767,441 |
29 days, newest first. Daily bars as drawn on the CNSL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.