Advertisement
Consolidated Communications Holdings, Inc. (CNSL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 4.6300 | 4.6300 | 4.6000 | 4.6300 | 4.6300 | 597,900 |
| Nov 14, 2024 | 4.6200 | 4.6300 | 4.6000 | 4.6000 | 4.6000 | 767,400 |
| Nov 13, 2024 | 4.6500 | 4.6500 | 4.6100 | 4.6200 | 4.6200 | 563,700 |
| Nov 12, 2024 | 4.6700 | 4.6700 | 4.6300 | 4.6300 | 4.6300 | 376,300 |
| Nov 11, 2024 | 4.6700 | 4.6700 | 4.6600 | 4.6700 | 4.6700 | 312,400 |
| Nov 08, 2024 | 4.6800 | 4.6800 | 4.6400 | 4.6600 | 4.6600 | 397,500 |
| Nov 07, 2024 | 4.6600 | 4.6600 | 4.6400 | 4.6600 | 4.6600 | 366,700 |
| Nov 06, 2024 | 4.6700 | 4.7000 | 4.6500 | 4.6600 | 4.6600 | 552,500 |
| Nov 05, 2024 | 4.6400 | 4.6500 | 4.6300 | 4.6500 | 4.6500 | 211,300 |
| Nov 04, 2024 | 4.6400 | 4.6400 | 4.6300 | 4.6400 | 4.6400 | 272,400 |
| Nov 01, 2024 | 4.6300 | 4.6500 | 4.6300 | 4.6400 | 4.6400 | 289,300 |
| Oct 31, 2024 | 4.6300 | 4.6400 | 4.6300 | 4.6400 | 4.6400 | 173,200 |
| Oct 30, 2024 | 4.6300 | 4.6400 | 4.6300 | 4.6300 | 4.6300 | 230,200 |
| Oct 29, 2024 | 4.6300 | 4.6400 | 4.6300 | 4.6300 | 4.6300 | 198,700 |
| Oct 28, 2024 | 4.6400 | 4.6400 | 4.6300 | 4.6300 | 4.6300 | 142,400 |
| Oct 25, 2024 | 4.6300 | 4.6400 | 4.6300 | 4.6300 | 4.6300 | 149,300 |
| Oct 24, 2024 | 4.6300 | 4.6400 | 4.6300 | 4.6400 | 4.6400 | 170,200 |
| Oct 23, 2024 | 4.6300 | 4.6400 | 4.6300 | 4.6400 | 4.6400 | 263,000 |
| Oct 22, 2024 | 4.6300 | 4.6400 | 4.6200 | 4.6300 | 4.6300 | 283,500 |
| Oct 21, 2024 | 4.6300 | 4.6400 | 4.6300 | 4.6300 | 4.6300 | 329,500 |
| Oct 18, 2024 | 4.6300 | 4.6400 | 4.6300 | 4.6300 | 4.6300 | 270,300 |
| Oct 17, 2024 | 4.6500 | 4.6500 | 4.6300 | 4.6300 | 4.6300 | 121,800 |
| Oct 16, 2024 | 4.6400 | 4.6500 | 4.6300 | 4.6400 | 4.6400 | 143,300 |
| Oct 15, 2024 | 4.6300 | 4.6500 | 4.6300 | 4.6300 | 4.6300 | 212,500 |
| Oct 14, 2024 | 4.6300 | 4.6400 | 4.6100 | 4.6300 | 4.6300 | 131,900 |
| Oct 11, 2024 | 4.6300 | 4.6400 | 4.6300 | 4.6400 | 4.6400 | 95,100 |
| Oct 10, 2024 | 4.6200 | 4.6300 | 4.6200 | 4.6300 | 4.6300 | 220,600 |
| Oct 09, 2024 | 4.6200 | 4.6300 | 4.6100 | 4.6300 | 4.6300 | 391,900 |
| Oct 08, 2024 | 4.6200 | 4.6300 | 4.6200 | 4.6300 | 4.6300 | 544,400 |
| Oct 07, 2024 | 4.6300 | 4.6500 | 4.6200 | 4.6200 | 4.6200 | 171,600 |
| Oct 04, 2024 | 4.6500 | 4.6500 | 4.6300 | 4.6300 | 4.6300 | 419,400 |
| Oct 03, 2024 | 4.6400 | 4.6500 | 4.6300 | 4.6400 | 4.6400 | 333,600 |
| Oct 02, 2024 | 4.6400 | 4.6500 | 4.6400 | 4.6500 | 4.6500 | 182,100 |
| Oct 01, 2024 | 4.6400 | 4.6500 | 4.6300 | 4.6400 | 4.6400 | 541,900 |
| Sep 30, 2024 | 4.6400 | 4.6400 | 4.6200 | 4.6400 | 4.6400 | 235,700 |
| Sep 27, 2024 | 4.6300 | 4.6400 | 4.6200 | 4.6400 | 4.6400 | 142,400 |
| Sep 26, 2024 | 4.6300 | 4.6300 | 4.6200 | 4.6200 | 4.6200 | 148,800 |
| Sep 25, 2024 | 4.6100 | 4.6300 | 4.6000 | 4.6200 | 4.6200 | 396,100 |
| Sep 24, 2024 | 4.6100 | 4.6200 | 4.6100 | 4.6100 | 4.6100 | 222,900 |
| Sep 23, 2024 | 4.6200 | 4.6400 | 4.6100 | 4.6100 | 4.6100 | 212,900 |
| Sep 20, 2024 | 4.6000 | 4.6400 | 4.6000 | 4.6000 | 4.6000 | 2,306,100 |
| Sep 19, 2024 | 4.6500 | 4.6500 | 4.6000 | 4.6400 | 4.6400 | 299,600 |
| Sep 18, 2024 | 4.6100 | 4.6400 | 4.6100 | 4.6200 | 4.6200 | 227,500 |
| Sep 17, 2024 | 4.6400 | 4.6400 | 4.6100 | 4.6200 | 4.6200 | 376,100 |
| Sep 16, 2024 | 4.6200 | 4.6400 | 4.6000 | 4.6300 | 4.6300 | 435,700 |
| Sep 13, 2024 | 4.6200 | 4.6200 | 4.6000 | 4.6200 | 4.6200 | 194,900 |
| Sep 12, 2024 | 4.5700 | 4.6000 | 4.5700 | 4.6000 | 4.6000 | 268,600 |
| Sep 11, 2024 | 4.5600 | 4.5800 | 4.5600 | 4.5800 | 4.5800 | 317,700 |
| Sep 10, 2024 | 4.5600 | 4.5800 | 4.5600 | 4.5700 | 4.5700 | 269,000 |
| Sep 09, 2024 | 4.6300 | 4.6300 | 4.5600 | 4.5700 | 4.5700 | 475,200 |
| Sep 06, 2024 | 4.6000 | 4.6000 | 4.5700 | 4.5700 | 4.5700 | 661,100 |
| Sep 05, 2024 | 4.6000 | 4.6000 | 4.5800 | 4.5800 | 4.5800 | 336,800 |
| Sep 04, 2024 | 4.5600 | 4.6300 | 4.5600 | 4.6000 | 4.6000 | 713,400 |
| Sep 03, 2024 | 4.5500 | 4.5700 | 4.5500 | 4.5600 | 4.5600 | 216,300 |
| Aug 30, 2024 | 4.5500 | 4.5700 | 4.5500 | 4.5700 | 4.5700 | 217,000 |
| Aug 29, 2024 | 4.5500 | 4.5600 | 4.5500 | 4.5500 | 4.5500 | 146,000 |
| Aug 28, 2024 | 4.5500 | 4.5600 | 4.5500 | 4.5500 | 4.5500 | 145,100 |
| Aug 27, 2024 | 4.5600 | 4.5600 | 4.5500 | 4.5500 | 4.5500 | 101,000 |
| Aug 26, 2024 | 4.5700 | 4.5700 | 4.5200 | 4.5600 | 4.5600 | 461,700 |
| Aug 23, 2024 | 4.5500 | 4.5700 | 4.5300 | 4.5700 | 4.5700 | 498,900 |
| Aug 22, 2024 | 4.5700 | 4.5800 | 4.5500 | 4.5600 | 4.5600 | 358,700 |
| Aug 21, 2024 | 4.5800 | 4.5900 | 4.5700 | 4.5700 | 4.5700 | 259,400 |
| Aug 20, 2024 | 4.6000 | 4.6000 | 4.5700 | 4.5800 | 4.5800 | 342,700 |
| Aug 19, 2024 | 4.5800 | 4.6000 | 4.5700 | 4.6000 | 4.6000 | 333,000 |
| Aug 16, 2024 | 4.5700 | 4.5800 | 4.5600 | 4.5700 | 4.5700 | 340,000 |
| Aug 15, 2024 | 4.6000 | 4.6000 | 4.5700 | 4.5700 | 4.5700 | 252,900 |
| Aug 14, 2024 | 4.5700 | 4.5900 | 4.5700 | 4.5700 | 4.5700 | 270,000 |
| Aug 13, 2024 | 4.5900 | 4.5900 | 4.5700 | 4.5700 | 4.5700 | 241,400 |
| Aug 12, 2024 | 4.5800 | 4.5800 | 4.5700 | 4.5700 | 4.5700 | 320,000 |
| Aug 09, 2024 | 4.5600 | 4.6000 | 4.5500 | 4.6000 | 4.6000 | 293,300 |
| Aug 08, 2024 | 4.5800 | 4.5800 | 4.5400 | 4.5700 | 4.5700 | 278,600 |
| Aug 07, 2024 | 4.5500 | 4.5700 | 4.5400 | 4.5700 | 4.5700 | 357,400 |
| Aug 06, 2024 | 4.5000 | 4.5600 | 4.4700 | 4.5300 | 4.5300 | 508,900 |
| Aug 05, 2024 | 4.5500 | 4.5700 | 4.5200 | 4.5400 | 4.5400 | 1,010,600 |
| Aug 02, 2024 | 4.5800 | 4.5900 | 4.5600 | 4.5700 | 4.5700 | 530,800 |
| Aug 01, 2024 | 4.6100 | 4.6100 | 4.5800 | 4.6000 | 4.6000 | 425,900 |
| Jul 31, 2024 | 4.6100 | 4.6200 | 4.6000 | 4.6000 | 4.6000 | 842,400 |
| Jul 30, 2024 | 4.6000 | 4.6200 | 4.5700 | 4.6200 | 4.6200 | 906,100 |
| Jul 29, 2024 | 4.5700 | 4.5900 | 4.5600 | 4.5900 | 4.5900 | 606,700 |
| Jul 26, 2024 | 4.5500 | 4.6100 | 4.5500 | 4.5800 | 4.5800 | 1,219,100 |
| Jul 25, 2024 | 4.4900 | 4.5200 | 4.4800 | 4.5200 | 4.5200 | 741,000 |
| Jul 24, 2024 | 4.4800 | 4.4900 | 4.4700 | 4.4900 | 4.4900 | 290,900 |
| Jul 23, 2024 | 4.4900 | 4.5000 | 4.4700 | 4.4800 | 4.4800 | 607,600 |
| Jul 22, 2024 | 4.4800 | 4.5000 | 4.4700 | 4.5000 | 4.5000 | 393,200 |
| Jul 19, 2024 | 4.4700 | 4.4800 | 4.4400 | 4.4600 | 4.4600 | 306,900 |
| Jul 18, 2024 | 4.5000 | 4.5200 | 4.4500 | 4.4500 | 4.4500 | 1,563,200 |
| Jul 17, 2024 | 4.5000 | 4.5100 | 4.4700 | 4.5000 | 4.5000 | 815,500 |
| Jul 16, 2024 | 4.4600 | 4.5500 | 4.4500 | 4.5000 | 4.5000 | 814,300 |
| Jul 15, 2024 | 4.4700 | 4.4700 | 4.4400 | 4.4400 | 4.4400 | 493,700 |
| Jul 12, 2024 | 4.4600 | 4.4700 | 4.4300 | 4.4400 | 4.4400 | 813,900 |
| Jul 11, 2024 | 4.4200 | 4.4500 | 4.4100 | 4.4500 | 4.4500 | 462,600 |
| Jul 10, 2024 | 4.3900 | 4.4100 | 4.3900 | 4.4100 | 4.4100 | 167,800 |
| Jul 09, 2024 | 4.4000 | 4.4200 | 4.3900 | 4.3900 | 4.3900 | 215,400 |
| Jul 08, 2024 | 4.4000 | 4.4400 | 4.4000 | 4.4100 | 4.4100 | 229,900 |
| Jul 05, 2024 | 4.3900 | 4.4200 | 4.3900 | 4.3900 | 4.3900 | 720,400 |
| Jul 03, 2024 | 4.4100 | 4.4100 | 4.3900 | 4.4000 | 4.4000 | 65,200 |
| Jul 02, 2024 | 4.3900 | 4.4000 | 4.3800 | 4.3900 | 4.3900 | 466,500 |
| Jul 01, 2024 | 4.4000 | 4.4000 | 4.3800 | 4.3900 | 4.3900 | 537,300 |
| Jun 28, 2024 | 4.4000 | 4.4000 | 4.3900 | 4.4000 | 4.4000 | 1,815,400 |
| Jun 27, 2024 | 4.3700 | 4.4000 | 4.3500 | 4.3900 | 4.3900 | 311,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.