CNSL Quote, Trading Chart, Consolidated Communications Holdings Inc.
home / stock / cnsl / cnsl quote
$8.91 Last:
1.37% Change Percent:
$8.8 Open:
$8.91 Previous Close:
$8.95 High:
$8.75 Low:
314,856 Volume:
06/24/2021 04:41:41 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
CNSL Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-06-24 | 8.8 | 8.91 | 8.95 | 8.75 | 314,856 |
| 2021-06-23 | 8.88 | 8.79 | 8.98 | 8.74 | 323,938 |
| 2021-06-22 | 9.08 | 8.89 | 9.14 | 8.87 | 372,736 |
| 2021-06-21 | 8.88 | 9.04 | 9.07 | 8.81 | 323,324 |
| 2021-06-18 | 8.76 | 8.79 | 9.04 | 8.75 | 1,988,719 |
| 2021-06-17 | 8.6 | 8.83 | 8.85 | 8.6 | 426,791 |
| 2021-06-16 | 8.73 | 8.63 | 8.73 | 8.6 | 430,378 |
| 2021-06-15 | 8.43 | 8.74 | 8.77 | 8.43 | 358,854 |
| 2021-06-14 | 8.29 | 8.41 | 8.52 | 8.29 | 410,399 |
| 2021-06-11 | 8.23 | 8.29 | 8.33 | 8.17 | 289,635 |
| 2021-06-10 | 8.26 | 8.24 | 8.34 | 8.18 | 238,399 |
| 2021-06-09 | 8.02 | 8.19 | 8.2475 | 7.87 | 544,737 |
| 2021-06-08 | 8.03 | 8.1 | 8.17 | 7.86 | 476,539 |
| 2021-06-07 | 8.37 | 8.08 | 8.4912 | 8.06 | 540,447 |
| 2021-06-04 | 9.2 | 8.39 | 9.335 | 8.29 | 500,795 |
| 2021-06-03 | 9.25 | 9.22 | 9.41 | 8.775 | 820,923 |
| 2021-06-02 | 9.68 | 9.62 | 9.69 | 9.39 | 764,359 |
| 2021-06-01 | 9.41 | 9.59 | 9.65 | 9.34 | 585,176 |
| 2021-05-31 | 9.47 | 9.36 | 9.55 | 9.27 | 510,355 |
| 2021-05-28 | 9.47 | 9.36 | 9.55 | 9.27 | 510,355 |
Consolidated Communications Holdings Inc. Company Name:
CNSL Stock Symbol:
NASDAQ Market:
News, Short Squeeze, Breakout and More Instantly...
-
Competitively priced, super-fast fiber broadband services available to residents and small businesses in June Consolidated Communications (NASDAQ: CNSL), a top 10 fiber provider, is bringing symmetrical, gigabit, fiber internet to 25,000 residents and businesses in the N...
-
Company celebrates competitively priced fiber broadband services with giveaways; completing 45,000 upgrades in Sacramento and Roseville in first half of 2021 Consolidated Communications (NASDAQ: CNSL), a top-10 fiber provider, is delivering symmetrical, gigabit, fiber in...
-
New competitively priced fiber broadband services available to 9,000 residents starting in June; total of 16,000 by the end of 2021 Consolidated Communications (NASDAQ: CNSL), a top-10 fiber provider, is bringing symmetrical, gigabit, fiber internet services to residents...