• SPX
  • $5,929.04
  • 2.53 %
  • $146.28
  • DJI
  • $43,712.92
  • -0.04 %
  • -$17.02
  • N225
  • $39,381.41
  • -0.25 %
  • -$99.26
  • FTSE
  • $8,166.83
  • 0 %
  • $0.15
  • IXIC
  • $19,130.55
  • 0.77 %
  • $147.08
Consolidated Communications Holdings, Inc. (CNSL) Charts

Consolidated Communications Holdings, Inc. (CNSL) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$4.64

-$0.02

(-0.43%)

Day's range
$4.64
Day's range
$4.66
  • 5 DAY PERFORMANCE

    +0.00%
  • 1 MONTH PERFORMANCE

    +0.43%
  • 3 MONTH PERFORMANCE

    +1.53%
  • 6 MONTH PERFORMANCE

    +8.67%
  • YEAR-TO-DATE PERFORMANCE

    +6.67%
  • 1 YEAR PERFORMANCE

    +11.54%

Consolidated Communications Holdings, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/07/2024 $4.66 $4.66   (0%) $4.66 $4.66 3,666
11/06/2024 $4.67 $4.66   (-0.21%) $4.70 $4.65 552,459 $532.43 M
11/05/2024 $4.64 $4.65   (0.22%) $4.65 $4.63 211,306 $531.29 M
11/04/2024 $4.64 $4.64   (0%) $4.64 $4.63 272,448 $530.14 M
11/01/2024 $4.63 $4.64   (0.22%) $4.65 $4.63 289,300 $530.14 M
10/31/2024 $4.63 $4.64   (0.22%) $4.64 $4.63 173,223 $530.14 M
10/30/2024 $4.63 $4.63   (0%) $4.64 $4.63 230,200 $529.00 M
10/29/2024 $4.63 $4.63   (0%) $4.64 $4.63 198,744 $529.00 M
10/28/2024 $4.64 $4.63   (-0.22%) $4.64 $4.63 142,405 $529.00 M
10/25/2024 $4.63 $4.63   (0%) $4.64 $4.63 149,313 $529.00 M
10/24/2024 $4.63 $4.64   (0.22%) $4.64 $4.63 170,200 $530.14 M
10/23/2024 $4.63 $4.64   (0.22%) $4.64 $4.63 263,031 $530.14 M
10/22/2024 $4.63 $4.63   (0%) $4.64 $4.62 283,500 $529.00 M
10/21/2024 $4.63 $4.63   (0%) $4.64 $4.63 329,544 $529.00 M
10/18/2024 $4.63 $4.63   (0%) $4.64 $4.63 270,348 $529.00 M
10/17/2024 $4.65 $4.63   (-0.43%) $4.65 $4.63 121,835 $529.00 M
10/16/2024 $4.64 $4.64   (0%) $4.65 $4.63 143,300 $530.14 M
10/15/2024 $4.63 $4.63   (0%) $4.65 $4.63 212,500 $529.00 M
10/14/2024 $4.63 $4.63   (0%) $4.64 $4.61 131,916 $529.00 M
10/11/2024 $4.63 $4.64   (0.22%) $4.64 $4.63 95,100 $530.14 M
10/10/2024 $4.62 $4.63   (0.22%) $4.63 $4.62 220,600 $529.00 M
10/09/2024 $4.62 $4.63   (0.22%) $4.63 $4.61 391,900 $529.00 M
10/08/2024 $4.62 $4.63   (0.22%) $4.63 $4.62 544,417 $529.00 M
10/07/2024 $4.63 $4.62   (-0.22%) $4.65 $4.62 171,600 $527.86 M
10/04/2024 $4.65 $4.63   (-0.43%) $4.65 $4.63 419,443 $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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.