-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+0.87% -
3 MONTH PERFORMANCE
+5.45% -
6 MONTH PERFORMANCE
+7.66% -
YEAR-TO-DATE PERFORMANCE
+6.67% -
1 YEAR PERFORMANCE
+34.88%
Consolidated Communications Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $4.65 | $4.63 (-0.43%) | $4.65 | $4.63 | 419,320 | $529.00 M |
| 10/03/2024 | $4.64 | $4.64 (0%) | $4.65 | $4.63 | 333,620 | $530.14 M |
| 10/02/2024 | $4.64 | $4.65 (0.22%) | $4.65 | $4.64 | 182,100 | $531.29 M |
| 10/01/2024 | $4.64 | $4.64 (0%) | $4.65 | $4.63 | 541,910 | $530.14 M |
| 09/30/2024 | $4.64 | $4.64 (0%) | $4.64 | $4.62 | 235,700 | $530.14 M |
| 09/27/2024 | $4.63 | $4.64 (0.22%) | $4.64 | $4.62 | 142,400 | $530.14 M |
| 09/26/2024 | $4.63 | $4.62 (-0.22%) | $4.63 | $4.62 | 148,834 | $527.86 M |
| 09/25/2024 | $4.61 | $4.62 (0.22%) | $4.63 | $4.60 | 396,100 | $527.86 M |
| 09/24/2024 | $4.61 | $4.61 (0%) | $4.62 | $4.61 | 222,911 | $526.72 M |
| 09/23/2024 | $4.62 | $4.61 (-0.22%) | $4.64 | $4.61 | 212,900 | $526.72 M |
| 09/20/2024 | $4.60 | $4.60 (0%) | $4.64 | $4.60 | 2.31 M | $525.57 M |
| 09/19/2024 | $4.65 | $4.64 (-0.22%) | $4.65 | $4.60 | 299,600 | $530.14 M |
| 09/18/2024 | $4.61 | $4.62 (0.22%) | $4.64 | $4.61 | 227,530 | $527.86 M |
| 09/17/2024 | $4.64 | $4.62 (-0.43%) | $4.64 | $4.61 | 376,112 | $527.86 M |
| 09/16/2024 | $4.62 | $4.63 (0.22%) | $4.64 | $4.60 | 435,743 | $529.00 M |
| 09/13/2024 | $4.62 | $4.62 (0%) | $4.62 | $4.60 | 194,947 | $527.86 M |
| 09/12/2024 | $4.57 | $4.60 (0.66%) | $4.60 | $4.57 | 268,627 | $525.57 M |
| 09/11/2024 | $4.56 | $4.58 (0.44%) | $4.58 | $4.56 | 317,712 | $523.29 M |
| 09/10/2024 | $4.56 | $4.57 (0.22%) | $4.58 | $4.56 | 269,000 | $522.15 M |
| 09/09/2024 | $4.63 | $4.57 (-1.3%) | $4.63 | $4.56 | 475,207 | $522.15 M |
| 09/06/2024 | $4.60 | $4.57 (-0.65%) | $4.60 | $4.57 | 661,100 | $522.15 M |
| 09/05/2024 | $4.60 | $4.58 (-0.43%) | $4.60 | $4.58 | 336,800 | $523.29 M |
| 09/04/2024 | $4.56 | $4.60 (0.88%) | $4.63 | $4.56 | 713,436 | $525.57 M |
| 09/03/2024 | $4.55 | $4.56 (0.22%) | $4.57 | $4.55 | 216,300 | $521.00 M |
| 08/30/2024 | $4.55 | $4.57 (0.44%) | $4.57 | $4.55 | 217,008 | $522.15 M |
| 08/29/2024 | $4.55 | $4.55 (0%) | $4.56 | $4.55 | 146,013 | $519.86 M |
| 08/28/2024 | $4.55 | $4.55 (0%) | $4.56 | $4.55 | 145,110 | $519.86 M |
| 08/27/2024 | $4.56 | $4.55 (-0.22%) | $4.56 | $4.55 | 101,021 | $519.86 M |
| 08/26/2024 | $4.57 | $4.56 (-0.22%) | $4.57 | $4.52 | 461,729 | $521.00 M |
| 08/23/2024 | $4.55 | $4.57 (0.44%) | $4.57 | $4.53 | 498,900 | $522.15 M |
| 08/22/2024 | $4.57 | $4.56 (-0.22%) | $4.58 | $4.55 | 358,700 | $521.00 M |
| 08/21/2024 | $4.58 | $4.57 (-0.22%) | $4.59 | $4.57 | 259,417 | $522.15 M |
| 08/20/2024 | $4.60 | $4.58 (-0.43%) | $4.60 | $4.57 | 342,700 | $523.29 M |
| 08/19/2024 | $4.58 | $4.60 (0.44%) | $4.60 | $4.57 | 333,000 | $525.57 M |
| 08/16/2024 | $4.57 | $4.57 (0%) | $4.58 | $4.56 | 340,042 | $522.15 M |
| 08/15/2024 | $4.60 | $4.57 (-0.65%) | $4.60 | $4.57 | 252,900 | $522.15 M |
| 08/14/2024 | $4.57 | $4.57 (0%) | $4.59 | $4.57 | 270,000 | $522.15 M |
| 08/13/2024 | $4.59 | $4.57 (-0.44%) | $4.59 | $4.57 | 241,400 | $522.15 M |
| 08/12/2024 | $4.58 | $4.57 (-0.22%) | $4.58 | $4.57 | 320,042 | $522.15 M |
| 08/09/2024 | $4.56 | $4.60 (0.88%) | $4.60 | $4.55 | 293,300 | $525.57 M |
| 08/08/2024 | $4.58 | $4.57 (-0.22%) | $4.58 | $4.54 | 278,600 | $522.15 M |
| 08/07/2024 | $4.55 | $4.57 (0.44%) | $4.57 | $4.54 | 357,411 | $522.15 M |
| 08/06/2024 | $4.50 | $4.53 (0.67%) | $4.56 | $4.47 | 508,906 | $517.58 M |
| 08/05/2024 | $4.55 | $4.54 (-0.22%) | $4.57 | $4.52 | 1.01 M | $518.72 M |
| 08/02/2024 | $4.58 | $4.57 (-0.22%) | $4.59 | $4.56 | 530,800 | $521.59 M |
| 08/01/2024 | $4.61 | $4.60 (-0.22%) | $4.61 | $4.58 | 425,915 | $525.02 M |
| 07/31/2024 | $4.61 | $4.60 (-0.22%) | $4.62 | $4.60 | 842,400 | $525.02 M |
| 07/30/2024 | $4.60 | $4.62 (0.43%) | $4.62 | $4.57 | 906,212 | $527.30 M |
| 07/29/2024 | $4.57 | $4.59 (0.44%) | $4.59 | $4.56 | 606,709 | $523.88 M |
| 07/26/2024 | $4.55 | $4.58 (0.66%) | $4.61 | $4.55 | 1.22 M | $522.73 M |
| 07/25/2024 | $4.49 | $4.52 (0.67%) | $4.52 | $4.48 | 741,008 | $515.89 M |
| 07/24/2024 | $4.48 | $4.49 (0.22%) | $4.49 | $4.47 | 290,900 | $512.46 M |
| 07/23/2024 | $4.49 | $4.48 (-0.22%) | $4.50 | $4.47 | 607,613 | $511.32 M |
| 07/22/2024 | $4.48 | $4.50 (0.45%) | $4.50 | $4.47 | 393,240 | $513.60 M |
| 07/19/2024 | $4.47 | $4.46 (-0.22%) | $4.48 | $4.44 | 306,880 | $509.04 M |
| 07/18/2024 | $4.50 | $4.45 (-1.11%) | $4.52 | $4.45 | 1.56 M | $507.90 M |
| 07/17/2024 | $4.50 | $4.50 (0%) | $4.51 | $4.47 | 815,538 | $513.60 M |
| 07/16/2024 | $4.46 | $4.50 (0.9%) | $4.55 | $4.45 | 814,319 | $513.60 M |
| 07/15/2024 | $4.47 | $4.44 (-0.67%) | $4.47 | $4.44 | 493,680 | $506.75 M |
| 07/12/2024 | $4.46 | $4.44 (-0.45%) | $4.47 | $4.43 | 813,892 | $506.75 M |
| 07/11/2024 | $4.42 | $4.45 (0.68%) | $4.45 | $4.41 | 462,596 | $507.90 M |
| 07/10/2024 | $4.39 | $4.41 (0.46%) | $4.41 | $4.39 | 167,798 | $503.33 M |
| 07/09/2024 | $4.40 | $4.39 (-0.23%) | $4.42 | $4.39 | 215,405 | $501.05 M |
| 07/08/2024 | $4.40 | $4.41 (0.23%) | $4.44 | $4.40 | 229,864 | $503.33 M |
| 07/05/2024 | $4.39 | $4.39 (0%) | $4.42 | $4.39 | 720,423 | $501.05 M |