Consolidated Communications Holdings, Inc. (CNSL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4.3300 | 4.3600 | 4.3200 | 4.3200 | 4.3200 | 348,949 |
| May 02, 2024 | 4.3300 | 4.3300 | 4.3200 | 4.3300 | 4.3300 | 155,800 |
| May 01, 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 09, 2024 | 4.3100 | 4.3300 | 4.3100 | 4.3100 | 4.3100 | 433,200 |
| Apr 08, 2024 | 4.3000 | 4.3300 | 4.3000 | 4.3200 | 4.3200 | 480,000 |
| Apr 05, 2024 | 4.3200 | 4.3200 | 4.3000 | 4.3100 | 4.3100 | 373,300 |
| Apr 04, 2024 | 4.3200 | 4.3400 | 4.3100 | 4.3100 | 4.3100 | 573,200 |
| Apr 03, 2024 | 4.3000 | 4.3200 | 4.3000 | 4.3200 | 4.3200 | 212,000 |
| Apr 02, 2024 | 4.3000 | 4.3300 | 4.3000 | 4.3200 | 4.3200 | 382,400 |
| Apr 01, 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 08, 2024 | 4.3200 | 4.3200 | 4.2300 | 4.2900 | 4.2900 | 342,800 |
| Mar 07, 2024 | 4.2800 | 4.3200 | 4.2700 | 4.3100 | 4.3100 | 386,400 |
| Mar 06, 2024 | 4.2800 | 4.2900 | 4.2600 | 4.2800 | 4.2800 | 285,600 |
| Mar 05, 2024 | 4.2800 | 4.3100 | 4.2600 | 4.2700 | 4.2700 | 472,400 |
| Mar 04, 2024 | 4.3100 | 4.3300 | 4.2600 | 4.2800 | 4.2800 | 648,500 |
| Mar 01, 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 09, 2024 | 4.3400 | 4.3500 | 4.3200 | 4.3200 | 4.3200 | 1,267,500 |
| Feb 08, 2024 | 4.3200 | 4.3500 | 4.3200 | 4.3300 | 4.3300 | 553,900 |
| Feb 07, 2024 | 4.3500 | 4.3600 | 4.3300 | 4.3300 | 4.3300 | 1,080,100 |
| Feb 06, 2024 | 4.3100 | 4.3600 | 4.3100 | 4.3500 | 4.3500 | 1,314,200 |
| Feb 05, 2024 | 4.3100 | 4.3500 | 4.3100 | 4.3300 | 4.3300 | 1,036,000 |
| Feb 02, 2024 | 4.3500 | 4.3600 | 4.3100 | 4.3300 | 4.3300 | 1,345,600 |
| Feb 01, 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 09, 2024 | 4.3500 | 4.4300 | 4.3500 | 4.3500 | 4.3500 | 1,203,000 |
| Jan 08, 2024 | 4.4100 | 4.4700 | 4.3800 | 4.3800 | 4.3800 | 1,012,300 |
| Jan 05, 2024 | 4.3400 | 4.4600 | 4.3400 | 4.4300 | 4.4300 | 1,376,900 |
| Jan 04, 2024 | 4.3800 | 4.4200 | 4.3500 | 4.3600 | 4.3600 | 814,300 |
| Jan 03, 2024 | 4.3700 | 4.3900 | 4.3500 | 4.3600 | 4.3600 | 1,038,300 |
| Jan 02, 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.