Consolidated Communications (CNSL) Historical Stock Data
4.68 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNSL is down -0.06% a day on average. There have been 19 days where Consolidated Communications closed green and 11 days where CNSL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 4.68 | 4.68 | ↑$0.00 (0.00%) | 4.67 | 4.69 | 0.91M |
| 2024-12-02 | 4.67 | 4.68 | ↑$0.01 (0.21%) | 4.67 | 4.70 | 1.37M |
| 2024-11-29 | 4.67 | 4.67 | ↑$0.00 (0.00%) | 4.67 | 4.69 | 677.86K |
| 2024-11-27 | 4.68 | 4.67 | ↓$0.01 (-0.21%) | 4.67 | 4.71 | 0.99M |
| 2024-11-26 | 4.63 | 4.67 | ↑$0.04 (0.86%) | 4.63 | 4.72 | 1.69M |
| 2024-11-25 | 4.62 | 4.63 | ↑$0.01 (0.22%) | 4.62 | 4.64 | 387.12K |
| 2024-11-22 | 4.64 | 4.63 | ↓$0.01 (-0.22%) | 4.62 | 4.64 | 258.85K |
| 2024-11-21 | 4.64 | 4.63 | ↓$0.01 (-0.22%) | 4.62 | 4.64 | 568.10K |
| 2024-11-20 | 4.63 | 4.63 | ↑$0.00 (0.00%) | 4.62 | 4.63 | 273.35K |
| 2024-11-19 | 4.65 | 4.63 | ↓$0.02 (-0.43%) | 4.61 | 4.65 | 576.36K |
| 2024-11-18 | 4.63 | 4.62 | ↓$0.01 (-0.22%) | 4.62 | 4.64 | 304.51K |
| 2024-11-15 | 4.63 | 4.63 | ↑$0.00 (0.00%) | 4.60 | 4.63 | 597.86K |
| 2024-11-14 | 4.62 | 4.60 | ↓$0.02 (-0.43%) | 4.60 | 4.63 | 767.44K |
| 2024-11-13 | 4.65 | 4.62 | ↓$0.03 (-0.65%) | 4.61 | 4.65 | 563.69K |
| 2024-11-12 | 4.67 | 4.63 | ↓$0.04 (-0.86%) | 4.63 | 4.67 | 376.34K |
| 2024-11-11 | 4.67 | 4.67 | ↑$0.00 (0.00%) | 4.66 | 4.67 | 312.37K |
| 2024-11-08 | 4.68 | 4.66 | ↓$0.02 (-0.43%) | 4.64 | 4.68 | 397.45K |
| 2024-11-07 | 4.66 | 4.66 | ↑$0.00 (0.00%) | 4.64 | 4.66 | 366.69K |
| 2024-11-06 | 4.67 | 4.66 | ↓$0.01 (-0.21%) | 4.65 | 4.70 | 552.46K |
| 2024-11-05 | 4.64 | 4.65 | ↑$0.01 (0.22%) | 4.63 | 4.65 | 211.31K |
| 2024-11-04 | 4.64 | 4.64 | ↑$0.00 (0.00%) | 4.63 | 4.64 | 272.45K |
| 2024-11-01 | 4.63 | 4.64 | ↑$0.01 (0.22%) | 4.63 | 4.65 | 289.29K |
| 2024-10-31 | 4.63 | 4.64 | ↑$0.00 (0.11%) | 4.63 | 4.64 | 173.22K |
| 2024-10-30 | 4.63 | 4.63 | ↑$0.00 (0.00%) | 4.63 | 4.64 | 230.16K |
| 2024-10-29 | 4.63 | 4.63 | ↑$0.00 (0.00%) | 4.63 | 4.64 | 198.74K |
| 2024-10-28 | 4.64 | 4.63 | ↓$0.01 (-0.22%) | 4.63 | 4.64 | 142.41K |
| 2024-10-25 | 4.63 | 4.63 | ↑$0.00 (0.00%) | 4.63 | 4.64 | 149.31K |
| 2024-10-24 | 4.63 | 4.64 | ↑$0.01 (0.22%) | 4.63 | 4.64 | 170.20K |
| 2024-10-23 | 4.63 | 4.64 | ↑$0.01 (0.22%) | 4.63 | 4.64 | 263.03K |
| 2024-10-22 | 4.63 | 4.63 | ↑$0.00 (0.00%) | 4.62 | 4.64 | 283.49K |
Create an account or log in to view more rows.
$CNSL COME ON!!! Ugh!
$CNSL yeeeeeee haw
$CNSL is the dump over
$CNSL Lol she wants higher
$CNSL enjoy your weekend
$CNSL just added more
$CNSL Chill out and chill some more. It's all temporary.
$CNSL where’s the WSB guys at? Still sleeping?
$CNSL I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$CNSL green monday