5 DAY PERFORMANCE
+0.21%
1 MONTH PERFORMANCE
+1.07%
3 MONTH PERFORMANCE
+1.72%
6 MONTH PERFORMANCE
+7.27%
YEAR-TO-DATE PERFORMANCE
+8.51%
1 YEAR PERFORMANCE
+8.51%
Consolidated Communications Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $4.70 | $4.72 (0.43%) | $4.75 | $4.70 | 13.48 M | $539.51 M |
| 12/24/2024 | $4.71 | $4.71 (0%) | $4.72 | $4.70 | 2.09 M | $538.37 M |
| 12/23/2024 | $4.69 | $4.70 (0.21%) | $4.72 | $4.69 | 5.19 M | $537.22 M |
| 12/20/2024 | $4.68 | $4.66 (-0.43%) | $4.69 | $4.66 | 4.24 M | $532.65 M |
| 12/19/2024 | $4.68 | $4.68 (0%) | $4.70 | $4.68 | 3.07 M | $534.94 M |
| 12/18/2024 | $4.69 | $4.68 (-0.21%) | $4.70 | $4.68 | 2.62 M | $534.94 M |
| 12/17/2024 | $4.69 | $4.68 (-0.21%) | $4.70 | $4.68 | 4.49 M | $534.94 M |
| 12/16/2024 | $4.70 | $4.70 (0%) | $4.70 | $4.69 | 455,741 | $537.22 M |
| 12/13/2024 | $4.69 | $4.70 (0.21%) | $4.70 | $4.69 | 323,100 | $537.22 M |
| 12/12/2024 | $4.70 | $4.69 (-0.21%) | $4.70 | $4.69 | 423,905 | $536.08 M |
| 12/11/2024 | $4.70 | $4.69 (-0.21%) | $4.70 | $4.69 | 465,601 | $536.08 M |
| 12/10/2024 | $4.69 | $4.70 (0.21%) | $4.70 | $4.69 | 656,400 | $537.22 M |
| 12/09/2024 | $4.69 | $4.69 (0%) | $4.71 | $4.68 | 1.72 M | $536.08 M |
| 12/06/2024 | $4.69 | $4.69 (0%) | $4.70 | $4.68 | 1.21 M | $536.08 M |
| 12/05/2024 | $4.69 | $4.69 (0%) | $4.71 | $4.68 | 938,500 | $536.08 M |
| 12/04/2024 | $4.68 | $4.69 (0.21%) | $4.69 | $4.68 | 464,406 | $536.08 M |
| 12/03/2024 | $4.68 | $4.68 (0%) | $4.69 | $4.67 | 911,900 | $534.94 M |
| 12/02/2024 | $4.67 | $4.68 (0.21%) | $4.70 | $4.67 | 1.37 M | $534.94 M |
| 11/29/2024 | $4.67 | $4.67 (0%) | $4.69 | $4.67 | 677,900 | $533.80 M |
| 11/27/2024 | $4.68 | $4.67 (-0.21%) | $4.71 | $4.67 | 988,730 | $533.80 M |
| 11/26/2024 | $4.63 | $4.67 (0.86%) | $4.72 | $4.63 | 1.69 M | $533.80 M |
| 11/25/2024 | $4.62 | $4.63 (0.22%) | $4.64 | $4.62 | 387,117 | $529.22 M |
| 11/22/2024 | $4.64 | $4.63 (-0.22%) | $4.64 | $4.62 | 258,849 | $529.22 M |
| 11/21/2024 | $4.64 | $4.63 (-0.22%) | $4.64 | $4.62 | 568,100 | $529.22 M |
| 11/20/2024 | $4.63 | $4.63 (0%) | $4.63 | $4.62 | 273,400 | $529.22 M |
| 11/19/2024 | $4.65 | $4.63 (-0.43%) | $4.65 | $4.61 | 576,400 | $529.22 M |
| 11/18/2024 | $4.63 | $4.62 (-0.22%) | $4.64 | $4.62 | 304,514 | $528.08 M |
| 11/15/2024 | $4.63 | $4.63 (0%) | $4.63 | $4.60 | 597,900 | $529.22 M |
| 11/14/2024 | $4.62 | $4.60 (-0.43%) | $4.63 | $4.60 | 767,441 | $525.79 M |
| 11/13/2024 | $4.65 | $4.62 (-0.65%) | $4.65 | $4.61 | 563,700 | $528.08 M |
| 11/12/2024 | $4.67 | $4.63 (-0.86%) | $4.67 | $4.63 | 376,337 | $529.22 M |
| 11/11/2024 | $4.67 | $4.67 (0%) | $4.67 | $4.66 | 312,400 | $533.80 M |
| 11/08/2024 | $4.68 | $4.66 (-0.43%) | $4.68 | $4.64 | 397,500 | $532.43 M |
| 11/07/2024 | $4.66 | $4.66 (0%) | $4.66 | $4.64 | 366,700 | $532.43 M |
| 11/06/2024 | $4.67 | $4.66 (-0.21%) | $4.70 | $4.65 | 552,500 | $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 |