-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
+1.31% -
6 MONTH PERFORMANCE
+7.18% -
YEAR-TO-DATE PERFORMANCE
+6.44% -
1 YEAR PERFORMANCE
+9.98%
Consolidated Communications Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $4.64 | $4.63 (-0.32%) | $4.64 | $4.62 | 16,082 | |
| 11/20/2024 | $4.63 | $4.63 (0%) | $4.63 | $4.62 | 273,352 | $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 |
| 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 |