CNSL Quote, Trading Chart, Consolidated Communications Holdings Inc.
home / stock / cnsl / cnsl quote
$6.06 Last:
9.39% Change Percent:
$5.52 Open:
$6.06 Previous Close:
$6.09 High:
$5.51 Low:
773,358 Volume:
03/05/2021 04:55:23 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-03-05 | 5.52 | 6.06 | 6.09 | 5.51 | 773,358 |
| 2021-03-04 | 5.6 | 5.54 | 5.74 | 5.5 | 539,171 |
| 2021-03-03 | 5.33 | 5.57 | 5.77 | 5.33 | 488,287 |
| 2021-03-02 | 5.2 | 5.27 | 5.41 | 5.18 | 345,306 |
| 2021-03-01 | 5.33 | 5.2 | 5.3483 | 5.16 | 489,315 |
| 2021-02-26 | 5.28 | 5.26 | 5.41 | 5.18 | 767,630 |
| 2021-02-25 | 5.34 | 5.29 | 5.65 | 5.21 | 945,585 |
| 2021-02-24 | 5.61 | 5.93 | 5.95 | 5.55 | 464,349 |
| 2021-02-23 | 5.26 | 5.54 | 5.56 | 5.105 | 485,604 |
| 2021-02-22 | 5.43 | 5.26 | 5.45 | 5.25 | 333,151 |
| 2021-02-19 | 5.42 | 5.43 | 5.56 | 5.39 | 237,594 |
| 2021-02-18 | 5.51 | 5.41 | 5.54 | 5.37 | 323,779 |
| 2021-02-17 | 5.58 | 5.51 | 5.65 | 5.46 | 292,661 |
| 2021-02-16 | 5.75 | 5.6 | 5.84 | 5.58 | 313,759 |
| 2021-02-15 | 5.6 | 5.71 | 5.75 | 5.58 | 500,500 |
| 2021-02-12 | 5.6 | 5.71 | 5.75 | 5.58 | 500,500 |
| 2021-02-11 | 5.97 | 5.65 | 5.98 | 5.57 | 556,710 |
| 2021-02-10 | 6.07 | 5.93 | 6.08 | 5.89 | 433,969 |
| 2021-02-09 | 6.1143 | 6.01 | 6.15 | 5.855 | 444,642 |
| 2021-02-08 | 5.96 | 6.07 | 6.1 | 5.9 | 350,756 |
Consolidated Communications Holdings Inc. Company Name:
CNSL Stock Symbol:
NASDAQ Market:
News, Short Squeeze, Breakout and More Instantly...
-
Two key executive appointments include Garr’s new role, bringing experience from Google and FCC, and Michael Smith’s appointment to president of Consolidated’s commercial-carrier channel Consolidated Communications (NASDAQ: CNSL) a leading broadband ...
-
Image source: The Motley Fool. Consolidated Communications Holdings, Inc. (NASDAQ: CNSL) Q4 2020 Earnings Call Feb 25, 2021 , 10:00 a.m. ET Operator Continue reading For further details see: Consolidated Communications Holdings, Inc. (CNS...
-
Strong operational performance delivered consistent Revenue and Adjusted EBITDA positioning the company to upgrade more than 300,000 locations to Gigabit speeds in 2021 Company to upgrade 1.6 million locations as part of its accelerated plan to extend fiber coverage to over 70...