• SPX
  • $5,751.07
  • 0.9 %
  • $51.13
  • DJI
  • $42,352.75
  • 0.81 %
  • $341.16
  • N225
  • $38,635.62
  • 0.22 %
  • $83.56
  • FTSE
  • $8,280.63
  • -0.02 %
  • -$1.89
  • IXIC
  • $18,137.85
  • 1.22 %
  • $219.38
Consolidated Communications Holdings, Inc. (CNSL) Charts

Consolidated Communications Holdings, Inc. (CNSL) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$4.64

-$0.01

(-0.11%)

Day's range
$4.64
Day's range
$4.65
  • 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
×
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 StockNews!

Create Your Account

Email Verification

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