NasdaqGS - Delayed Quote USD
Consolidated Communications Holdings, Inc. (CNSL)
At close: November 15 at 4:00 PM EST
After hours: November 15 at 4:07 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 8, 2024 | 4.6800 | 4.6800 | 4.6400 | 4.6600 | 4.6600 | 397,500 |
| Nov 7, 2024 | 4.6600 | 4.6600 | 4.6400 | 4.6600 | 4.6600 | 366,700 |
| Nov 6, 2024 | 4.6700 | 4.7000 | 4.6500 | 4.6600 | 4.6600 | 552,500 |
| Nov 5, 2024 | 4.6400 | 4.6500 | 4.6300 | 4.6500 | 4.6500 | 211,300 |
| Nov 4, 2024 | 4.6400 | 4.6400 | 4.6300 | 4.6400 | 4.6400 | 272,400 |
| Nov 1, 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 9, 2024 | 4.6200 | 4.6300 | 4.6100 | 4.6300 | 4.6300 | 391,900 |
| Oct 8, 2024 | 4.6200 | 4.6300 | 4.6200 | 4.6300 | 4.6300 | 544,400 |
| Oct 7, 2024 | 4.6300 | 4.6500 | 4.6200 | 4.6200 | 4.6200 | 171,600 |
| Oct 4, 2024 | 4.6500 | 4.6500 | 4.6300 | 4.6300 | 4.6300 | 419,400 |
| Oct 3, 2024 | 4.6400 | 4.6500 | 4.6300 | 4.6400 | 4.6400 | 333,600 |
| Oct 2, 2024 | 4.6400 | 4.6500 | 4.6400 | 4.6500 | 4.6500 | 182,100 |
| Oct 1, 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 9, 2024 | 4.6300 | 4.6300 | 4.5600 | 4.5700 | 4.5700 | 475,200 |
| Sep 6, 2024 | 4.6000 | 4.6000 | 4.5700 | 4.5700 | 4.5700 | 661,100 |
| Sep 5, 2024 | 4.6000 | 4.6000 | 4.5800 | 4.5800 | 4.5800 | 336,800 |
| Sep 4, 2024 | 4.5600 | 4.6300 | 4.5600 | 4.6000 | 4.6000 | 713,400 |
| Sep 3, 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 9, 2024 | 4.5600 | 4.6000 | 4.5500 | 4.6000 | 4.6000 | 293,300 |
| Aug 8, 2024 | 4.5800 | 4.5800 | 4.5400 | 4.5700 | 4.5700 | 278,600 |
| Aug 7, 2024 | 4.5500 | 4.5700 | 4.5400 | 4.5700 | 4.5700 | 357,400 |
| Aug 6, 2024 | 4.5000 | 4.5600 | 4.4700 | 4.5300 | 4.5300 | 508,900 |
| Aug 5, 2024 | 4.5500 | 4.5700 | 4.5200 | 4.5400 | 4.5400 | 1,010,600 |
| Aug 2, 2024 | 4.5800 | 4.5900 | 4.5600 | 4.5700 | 4.5700 | 530,800 |
| Aug 1, 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 9, 2024 | 4.4000 | 4.4200 | 4.3900 | 4.3900 | 4.3900 | 215,400 |
| Jul 8, 2024 | 4.4000 | 4.4400 | 4.4000 | 4.4100 | 4.4100 | 229,900 |
| Jul 5, 2024 | 4.3900 | 4.4200 | 4.3900 | 4.3900 | 4.3900 | 720,400 |
| Jul 3, 2024 | 4.4100 | 4.4100 | 4.3900 | 4.4000 | 4.4000 | 65,200 |
| Jul 2, 2024 | 4.3900 | 4.4000 | 4.3800 | 4.3900 | 4.3900 | 466,500 |
| Jul 1, 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 |
| Jun 26, 2024 | 4.3400 | 4.3600 | 4.3300 | 4.3500 | 4.3500 | 329,100 |
| Jun 25, 2024 | 4.3500 | 4.3700 | 4.3400 | 4.3500 | 4.3500 | 291,600 |
| Jun 24, 2024 | 4.3600 | 4.3900 | 4.3400 | 4.3600 | 4.3600 | 289,900 |
| Jun 21, 2024 | 4.3600 | 4.3900 | 4.3400 | 4.3500 | 4.3500 | 1,805,300 |
| Jun 20, 2024 | 4.3000 | 4.3600 | 4.3000 | 4.3500 | 4.3500 | 436,000 |
| Jun 18, 2024 | 4.3000 | 4.3300 | 4.3000 | 4.3200 | 4.3200 | 218,500 |
| Jun 17, 2024 | 4.3400 | 4.3400 | 4.2900 | 4.2900 | 4.2900 | 775,600 |
| Jun 14, 2024 | 4.3600 | 4.3700 | 4.3400 | 4.3600 | 4.3600 | 266,000 |
| Jun 13, 2024 | 4.3900 | 4.3900 | 4.3700 | 4.3700 | 4.3700 | 184,400 |
| Jun 12, 2024 | 4.3800 | 4.4000 | 4.3800 | 4.4000 | 4.4000 | 275,700 |
| Jun 11, 2024 | 4.3800 | 4.4000 | 4.3200 | 4.4000 | 4.4000 | 318,900 |
| Jun 10, 2024 | 4.3900 | 4.4000 | 4.3900 | 4.4000 | 4.4000 | 441,100 |
| Jun 7, 2024 | 4.3900 | 4.4000 | 4.3900 | 4.3900 | 4.3900 | 247,300 |
| Jun 6, 2024 | 4.3900 | 4.4000 | 4.3900 | 4.3900 | 4.3900 | 229,500 |
| Jun 5, 2024 | 4.4000 | 4.4000 | 4.3900 | 4.4000 | 4.4000 | 238,900 |
| Jun 4, 2024 | 4.4200 | 4.4200 | 4.3900 | 4.3900 | 4.3900 | 510,500 |
| Jun 3, 2024 | 4.4100 | 4.4700 | 4.4100 | 4.4200 | 4.4200 | 1,128,600 |
| May 31, 2024 | 4.3900 | 4.4000 | 4.3800 | 4.4000 | 4.4000 | 507,600 |
| May 30, 2024 | 4.3600 | 4.3900 | 4.3500 | 4.3900 | 4.3900 | 581,400 |
| May 29, 2024 | 4.3200 | 4.3600 | 4.3100 | 4.3500 | 4.3500 | 515,200 |
| May 28, 2024 | 4.3200 | 4.3500 | 4.3100 | 4.3200 | 4.3200 | 491,400 |
| May 24, 2024 | 4.3300 | 4.3400 | 4.3100 | 4.3200 | 4.3200 | 236,700 |
| May 23, 2024 | 4.3200 | 4.3200 | 4.2900 | 4.3200 | 4.3200 | 269,000 |
| May 22, 2024 | 4.3000 | 4.3200 | 4.3000 | 4.3200 | 4.3200 | 520,100 |
| May 21, 2024 | 4.3100 | 4.3300 | 4.2900 | 4.3200 | 4.3200 | 318,500 |
| May 20, 2024 | 4.3100 | 4.3300 | 4.3000 | 4.3100 | 4.3100 | 430,100 |
| May 17, 2024 | 4.3400 | 4.3400 | 4.3100 | 4.3200 | 4.3200 | 306,000 |
| May 16, 2024 | 4.3300 | 4.3400 | 4.3200 | 4.3400 | 4.3400 | 345,600 |
| May 15, 2024 | 4.3200 | 4.3500 | 4.3100 | 4.3300 | 4.3300 | 373,200 |
| May 14, 2024 | 4.3300 | 4.3300 | 4.2200 | 4.3100 | 4.3100 | 440,900 |
| May 13, 2024 | 4.3300 | 4.3300 | 4.3000 | 4.3100 | 4.3100 | 375,500 |
| May 10, 2024 | 4.3000 | 4.3200 | 4.2700 | 4.3100 | 4.3100 | 281,500 |
| May 9, 2024 | 4.2700 | 4.3000 | 4.2700 | 4.3000 | 4.3000 | 330,100 |
| May 8, 2024 | 4.2800 | 4.3000 | 4.2700 | 4.2900 | 4.2900 | 223,000 |
| May 7, 2024 | 4.3400 | 4.3700 | 4.2000 | 4.2700 | 4.2700 | 602,100 |
| May 6, 2024 | 4.3200 | 4.3600 | 4.3200 | 4.3500 | 4.3500 | 172,100 |
| May 3, 2024 | 4.3300 | 4.3700 | 4.3200 | 4.3200 | 4.3200 | 353,400 |
| May 2, 2024 | 4.3300 | 4.3300 | 4.3200 | 4.3300 | 4.3300 | 155,800 |
| May 1, 2024 | 4.3300 | 4.3400 | 4.3200 | 4.3200 | 4.3200 | 435,000 |
| Apr 30, 2024 | 4.3200 | 4.3400 | 4.3200 | 4.3200 | 4.3200 | 405,500 |
| Apr 29, 2024 | 4.2900 | 4.3300 | 4.2600 | 4.3200 | 4.3200 | 492,800 |
| Apr 26, 2024 | 4.2400 | 4.2700 | 4.2300 | 4.2700 | 4.2700 | 243,100 |
| Apr 25, 2024 | 4.2300 | 4.2500 | 4.2200 | 4.2400 | 4.2400 | 310,600 |
| Apr 24, 2024 | 4.2400 | 4.2600 | 4.2000 | 4.2400 | 4.2400 | 941,300 |
| Apr 23, 2024 | 4.2500 | 4.2600 | 4.2300 | 4.2500 | 4.2500 | 2,156,100 |
| Apr 22, 2024 | 4.2700 | 4.2700 | 4.1800 | 4.2300 | 4.2300 | 1,853,200 |
| Apr 19, 2024 | 4.2500 | 4.2700 | 4.2500 | 4.2700 | 4.2700 | 1,054,800 |
| Apr 18, 2024 | 4.2700 | 4.2800 | 4.2400 | 4.2500 | 4.2500 | 1,019,600 |
| Apr 17, 2024 | 4.2800 | 4.3000 | 4.2700 | 4.2700 | 4.2700 | 984,200 |
| Apr 16, 2024 | 4.2800 | 4.3000 | 4.2800 | 4.2800 | 4.2800 | 608,300 |
| Apr 15, 2024 | 4.2800 | 4.3100 | 4.2800 | 4.2800 | 4.2800 | 926,000 |
| Apr 12, 2024 | 4.2900 | 4.3100 | 4.2900 | 4.2900 | 4.2900 | 170,700 |
| Apr 11, 2024 | 4.2900 | 4.3100 | 4.2900 | 4.2900 | 4.2900 | 617,300 |
| Apr 10, 2024 | 4.3000 | 4.3200 | 4.2800 | 4.2800 | 4.2800 | 563,300 |
| Apr 9, 2024 | 4.3100 | 4.3300 | 4.3100 | 4.3100 | 4.3100 | 433,200 |
| Apr 8, 2024 | 4.3000 | 4.3300 | 4.3000 | 4.3200 | 4.3200 | 480,000 |
| Apr 5, 2024 | 4.3200 | 4.3200 | 4.3000 | 4.3100 | 4.3100 | 373,300 |
| Apr 4, 2024 | 4.3200 | 4.3400 | 4.3100 | 4.3100 | 4.3100 | 573,200 |
| Apr 3, 2024 | 4.3000 | 4.3200 | 4.3000 | 4.3200 | 4.3200 | 212,000 |
| Apr 2, 2024 | 4.3000 | 4.3300 | 4.3000 | 4.3200 | 4.3200 | 382,400 |
| Apr 1, 2024 | 4.3300 | 4.3300 | 4.3000 | 4.3100 | 4.3100 | 288,800 |
| Mar 28, 2024 | 4.3200 | 4.3400 | 4.3100 | 4.3200 | 4.3200 | 353,000 |
| Mar 27, 2024 | 4.3100 | 4.3400 | 4.3100 | 4.3300 | 4.3300 | 535,900 |
| Mar 26, 2024 | 4.3000 | 4.3100 | 4.3000 | 4.3000 | 4.3000 | 262,000 |
| Mar 25, 2024 | 4.3100 | 4.3400 | 4.3000 | 4.3000 | 4.3000 | 499,900 |
| Mar 22, 2024 | 4.3300 | 4.3300 | 4.3100 | 4.3200 | 4.3200 | 342,500 |
| Mar 21, 2024 | 4.3400 | 4.3400 | 4.3100 | 4.3100 | 4.3100 | 420,800 |
| Mar 20, 2024 | 4.3100 | 4.3500 | 4.3000 | 4.3400 | 4.3400 | 308,400 |
| Mar 19, 2024 | 4.3000 | 4.3300 | 4.3000 | 4.3000 | 4.3000 | 169,500 |
| Mar 18, 2024 | 4.2900 | 4.3100 | 4.2700 | 4.3000 | 4.3000 | 393,200 |
| Mar 15, 2024 | 4.2700 | 4.3200 | 4.2600 | 4.3100 | 4.3100 | 930,600 |
| Mar 14, 2024 | 4.2800 | 4.2900 | 4.2600 | 4.2700 | 4.2700 | 263,500 |
| Mar 13, 2024 | 4.2600 | 4.2900 | 4.2600 | 4.2900 | 4.2900 | 208,400 |
| Mar 12, 2024 | 4.2800 | 4.2900 | 4.2400 | 4.2800 | 4.2800 | 395,900 |
| Mar 11, 2024 | 4.2900 | 4.3000 | 4.2600 | 4.2700 | 4.2700 | 228,500 |
| Mar 8, 2024 | 4.3200 | 4.3200 | 4.2300 | 4.2900 | 4.2900 | 342,800 |
| Mar 7, 2024 | 4.2800 | 4.3200 | 4.2700 | 4.3100 | 4.3100 | 386,400 |
| Mar 6, 2024 | 4.2800 | 4.2900 | 4.2600 | 4.2800 | 4.2800 | 285,600 |
| Mar 5, 2024 | 4.2800 | 4.3100 | 4.2600 | 4.2700 | 4.2700 | 472,400 |
| Mar 4, 2024 | 4.3100 | 4.3300 | 4.2600 | 4.2800 | 4.2800 | 648,500 |
| Mar 1, 2024 | 4.3300 | 4.3400 | 4.3100 | 4.3100 | 4.3100 | 743,900 |
| Feb 29, 2024 | 4.3300 | 4.3300 | 4.3000 | 4.3100 | 4.3100 | 465,900 |
| Feb 28, 2024 | 4.3100 | 4.3300 | 4.3000 | 4.3000 | 4.3000 | 333,300 |
| Feb 27, 2024 | 4.3100 | 4.3400 | 4.3100 | 4.3100 | 4.3100 | 471,700 |
| Feb 26, 2024 | 4.3100 | 4.3300 | 4.3100 | 4.3100 | 4.3100 | 443,900 |
| Feb 23, 2024 | 4.3300 | 4.3400 | 4.3000 | 4.3100 | 4.3100 | 492,500 |
| Feb 22, 2024 | 4.3300 | 4.3400 | 4.3100 | 4.3300 | 4.3300 | 361,200 |
| Feb 21, 2024 | 4.3500 | 4.3600 | 4.3300 | 4.3300 | 4.3300 | 635,400 |
| Feb 20, 2024 | 4.3300 | 4.3600 | 4.3200 | 4.3400 | 4.3400 | 423,500 |
| Feb 16, 2024 | 4.3500 | 4.3600 | 4.3300 | 4.3500 | 4.3500 | 614,000 |
| Feb 15, 2024 | 4.3400 | 4.3600 | 4.3300 | 4.3500 | 4.3500 | 910,100 |
| Feb 14, 2024 | 4.3300 | 4.3700 | 4.3300 | 4.3400 | 4.3400 | 811,600 |
| Feb 13, 2024 | 4.3400 | 4.3500 | 4.3300 | 4.3400 | 4.3400 | 756,400 |
| Feb 12, 2024 | 4.3200 | 4.3600 | 4.3200 | 4.3400 | 4.3400 | 1,569,600 |
| Feb 9, 2024 | 4.3400 | 4.3500 | 4.3200 | 4.3200 | 4.3200 | 1,267,500 |
| Feb 8, 2024 | 4.3200 | 4.3500 | 4.3200 | 4.3300 | 4.3300 | 553,900 |
| Feb 7, 2024 | 4.3500 | 4.3600 | 4.3300 | 4.3300 | 4.3300 | 1,080,100 |
| Feb 6, 2024 | 4.3100 | 4.3600 | 4.3100 | 4.3500 | 4.3500 | 1,314,200 |
| Feb 5, 2024 | 4.3100 | 4.3500 | 4.3100 | 4.3300 | 4.3300 | 1,036,000 |
| Feb 2, 2024 | 4.3500 | 4.3600 | 4.3100 | 4.3300 | 4.3300 | 1,345,600 |
| Feb 1, 2024 | 4.3800 | 4.4000 | 4.3400 | 4.3400 | 4.3400 | 1,759,200 |
| Jan 31, 2024 | 4.3400 | 4.3900 | 4.3000 | 4.3400 | 4.3400 | 937,600 |
| Jan 30, 2024 | 4.3300 | 4.3700 | 4.3300 | 4.3600 | 4.3600 | 570,300 |
| Jan 29, 2024 | 4.3700 | 4.4000 | 4.3500 | 4.3600 | 4.3600 | 962,000 |
| Jan 26, 2024 | 4.4100 | 4.4200 | 4.3800 | 4.3900 | 4.3900 | 813,900 |
| Jan 25, 2024 | 4.3900 | 4.4200 | 4.3800 | 4.4000 | 4.4000 | 743,600 |
| Jan 24, 2024 | 4.3900 | 4.4300 | 4.3800 | 4.3800 | 4.3800 | 558,900 |
| Jan 23, 2024 | 4.4200 | 4.4500 | 4.3900 | 4.4000 | 4.4000 | 1,967,800 |
| Jan 22, 2024 | 4.4700 | 4.4700 | 4.3800 | 4.3900 | 4.3900 | 1,057,100 |
| Jan 19, 2024 | 4.6000 | 4.6000 | 4.4200 | 4.4700 | 4.4700 | 1,243,000 |
| Jan 18, 2024 | 4.5100 | 4.6000 | 4.5000 | 4.5900 | 4.5900 | 1,077,600 |
| Jan 17, 2024 | 4.5400 | 4.5700 | 4.5100 | 4.5200 | 4.5200 | 774,900 |
| Jan 16, 2024 | 4.5500 | 4.6500 | 4.5100 | 4.5800 | 4.5800 | 2,222,800 |
| Jan 12, 2024 | 4.4500 | 4.6000 | 4.4400 | 4.5600 | 4.5600 | 1,928,500 |
| Jan 11, 2024 | 4.3700 | 4.4200 | 4.3600 | 4.4100 | 4.4100 | 757,700 |
| Jan 10, 2024 | 4.3600 | 4.4000 | 4.3500 | 4.3900 | 4.3900 | 823,700 |
| Jan 9, 2024 | 4.3500 | 4.4300 | 4.3500 | 4.3500 | 4.3500 | 1,203,000 |
| Jan 8, 2024 | 4.4100 | 4.4700 | 4.3800 | 4.3800 | 4.3800 | 1,012,300 |
| Jan 5, 2024 | 4.3400 | 4.4600 | 4.3400 | 4.4300 | 4.4300 | 1,376,900 |
| Jan 4, 2024 | 4.3800 | 4.4200 | 4.3500 | 4.3600 | 4.3600 | 814,300 |
| Jan 3, 2024 | 4.3700 | 4.3900 | 4.3500 | 4.3600 | 4.3600 | 1,038,300 |
| Jan 2, 2024 | 4.3500 | 4.4000 | 4.3400 | 4.3600 | 4.3600 | 420,900 |
| Dec 29, 2023 | 4.4300 | 4.4400 | 4.3400 | 4.3500 | 4.3500 | 499,700 |
| Dec 28, 2023 | 4.4500 | 4.4900 | 4.4300 | 4.4400 | 4.4400 | 283,700 |
| Dec 27, 2023 | 4.4700 | 4.4900 | 4.4400 | 4.4600 | 4.4600 | 404,900 |
| Dec 26, 2023 | 4.4900 | 4.5000 | 4.4600 | 4.4700 | 4.4700 | 358,600 |
| Dec 22, 2023 | 4.4500 | 4.5000 | 4.4500 | 4.4900 | 4.4900 | 354,300 |
| Dec 21, 2023 | 4.4300 | 4.4700 | 4.4300 | 4.4400 | 4.4400 | 327,100 |
| Dec 20, 2023 | 4.4700 | 4.5200 | 4.4300 | 4.4300 | 4.4300 | 647,300 |
| Dec 19, 2023 | 4.4800 | 4.5500 | 4.4700 | 4.5000 | 4.5000 | 817,900 |
| Dec 18, 2023 | 4.4100 | 4.4700 | 4.4100 | 4.4600 | 4.4600 | 401,900 |
| Dec 15, 2023 | 4.4400 | 4.4700 | 4.3700 | 4.4100 | 4.4100 | 1,606,400 |
| Dec 14, 2023 | 4.4400 | 4.5200 | 4.3500 | 4.4200 | 4.4200 | 823,000 |
| Dec 13, 2023 | 4.3100 | 4.4400 | 4.2500 | 4.3900 | 4.3900 | 748,500 |
| Dec 12, 2023 | 4.3300 | 4.3700 | 4.2800 | 4.3400 | 4.3400 | 382,400 |
| Dec 11, 2023 | 4.3300 | 4.3400 | 4.2800 | 4.3300 | 4.3300 | 329,300 |
| Dec 8, 2023 | 4.3100 | 4.3900 | 4.2900 | 4.3700 | 4.3700 | 298,300 |
| Dec 7, 2023 | 4.3100 | 4.3400 | 4.2900 | 4.3300 | 4.3300 | 289,800 |
| Dec 6, 2023 | 4.3800 | 4.4200 | 4.3000 | 4.3000 | 4.3000 | 324,000 |
| Dec 5, 2023 | 4.3500 | 4.4100 | 4.3300 | 4.3800 | 4.3800 | 369,300 |
| Dec 4, 2023 | 4.2700 | 4.4600 | 4.2700 | 4.3500 | 4.3500 | 533,400 |
| Dec 1, 2023 | 4.2700 | 4.3300 | 4.2400 | 4.3100 | 4.3100 | 533,800 |
| Nov 30, 2023 | 4.3900 | 4.4000 | 4.3000 | 4.3000 | 4.3000 | 908,300 |
| Nov 29, 2023 | 4.2500 | 4.3700 | 4.2200 | 4.3600 | 4.3600 | 730,800 |
| Nov 28, 2023 | 4.2300 | 4.2400 | 4.2100 | 4.2200 | 4.2200 | 269,200 |
| Nov 27, 2023 | 4.2000 | 4.2500 | 4.2000 | 4.2500 | 4.2500 | 475,400 |
| Nov 24, 2023 | 4.2300 | 4.2500 | 4.1900 | 4.1900 | 4.1900 | 600,600 |
| Nov 22, 2023 | 4.2200 | 4.2300 | 4.2000 | 4.2200 | 4.2200 | 899,300 |
| Nov 21, 2023 | 4.2000 | 4.2100 | 4.1800 | 4.2100 | 4.2100 | 523,600 |
| Nov 20, 2023 | 4.2000 | 4.2100 | 4.1600 | 4.2000 | 4.2000 | 385,300 |
| Nov 17, 2023 | 4.2000 | 4.2100 | 4.1700 | 4.1900 | 4.1900 | 407,300 |
| Nov 16, 2023 | 4.2000 | 4.2200 | 4.1700 | 4.1800 | 4.1800 | 313,800 |
Related Tickers
SHEN Shenandoah Telecommunications Company
12.93
-1.30%
DIP0.DU KDDI Corp
15.00
-0.66%
BX7.DE Proximus SA
28.33
0.00%
BRDBF Bumi Armada Berhad
CLCMF Sinch AB (publ)
3.0000
0.00%
BX7.F Proximus PLC
6.69
+0.68%
BGAOY Proximus PLC
1.4700
+4.26%
CELJF Cellcom Israel Ltd.
5.06
0.00%
BTGOF BT Group plc
1.7500
-1.13%
CCOI Cogent Communications Holdings, Inc.
79.40
+2.04%