Consolidated Communications (CNSL) Historical Stock Data
4.72 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNSL is down -0.04% a day on average. There have been 18 days where Consolidated Communications closed green and 12 days where CNSL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 4.70 | 4.72 | ↑$0.02 (0.43%) | 4.70 | 4.75 | 13.55M |
| 2024-12-24 | 4.71 | 4.71 | ↑$0.00 (0.00%) | 4.70 | 4.72 | 2.09M |
| 2024-12-23 | 4.69 | 4.70 | ↑$0.01 (0.21%) | 4.69 | 4.72 | 5.19M |
| 2024-12-20 | 4.68 | 4.66 | ↓$0.02 (-0.43%) | 4.66 | 4.69 | 4.24M |
| 2024-12-19 | 4.68 | 4.68 | ↑$0.00 (0.00%) | 4.68 | 4.70 | 3.07M |
| 2024-12-18 | 4.69 | 4.68 | ↓$0.01 (-0.21%) | 4.68 | 4.70 | 2.62M |
| 2024-12-17 | 4.69 | 4.68 | ↓$0.01 (-0.21%) | 4.68 | 4.70 | 4.49M |
| 2024-12-16 | 4.70 | 4.70 | ↑$0.00 (0.00%) | 4.69 | 4.70 | 455.74K |
| 2024-12-13 | 4.69 | 4.70 | ↑$0.01 (0.21%) | 4.69 | 4.70 | 323.08K |
| 2024-12-12 | 4.70 | 4.69 | ↓$0.01 (-0.21%) | 4.69 | 4.70 | 423.91K |
| 2024-12-11 | 4.70 | 4.69 | ↓$0.01 (-0.21%) | 4.69 | 4.70 | 465.59K |
| 2024-12-10 | 4.69 | 4.70 | ↑$0.01 (0.21%) | 4.69 | 4.70 | 656.35K |
| 2024-12-09 | 4.69 | 4.69 | ↑$0.00 (0.00%) | 4.68 | 4.71 | 1.72M |
| 2024-12-06 | 4.69 | 4.69 | ↑$0.00 (0.00%) | 4.68 | 4.70 | 1.21M |
| 2024-12-05 | 4.69 | 4.69 | ↑$0.00 (0.00%) | 4.68 | 4.71 | 0.94M |
| 2024-12-04 | 4.68 | 4.69 | ↑$0.01 (0.21%) | 4.68 | 4.69 | 464.41K |
| 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 |
Create an account or log in to view more rows.
$CNSL coming now
$CNSL buy the dip were blasting off
$CNSL Yolo
$CNSL we had no volume for days before the last big rip
$CNSL I’ll be buying more if this dips!
$CNSL has just been halted from trading.
$CNSL COME ON!!! Ugh!
$CNSL yeeeeeee haw
$CNSL is the dump over
$CNSL Lol she wants higher