Consolidated Communicatio... (CNSL)
NASDAQ: CNSL
· Real-Time Price · USD
4.64
-0.01 (-0.22%)
At close: Oct 03, 2024, 10:00 PM
CNSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 3, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.00% | 0 |
| Jan 2, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.00% | 0 |
| Dec 31, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.00% | 0 |
| Dec 30, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.00% | 0 |
| Dec 27, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.00% | 0 |
| Dec 26, 2024 | 4.70 | 4.75 | 4.70 | 4.72 | 4.72 | 0.21% | 13,489,125 |
| Dec 24, 2024 | 4.71 | 4.72 | 4.70 | 4.71 | 4.71 | 0.21% | 2,088,108 |
| Dec 23, 2024 | 4.69 | 4.72 | 4.69 | 4.70 | 4.70 | 0.86% | 5,192,014 |
| Dec 20, 2024 | 4.68 | 4.69 | 4.66 | 4.66 | 4.66 | -0.43% | 4,241,238 |
| Dec 19, 2024 | 4.68 | 4.70 | 4.68 | 4.68 | 4.68 | 0.00% | 3,074,951 |
| Dec 18, 2024 | 4.69 | 4.70 | 4.68 | 4.68 | 4.68 | 0.00% | 2,618,123 |
| Dec 17, 2024 | 4.69 | 4.70 | 4.68 | 4.68 | 4.68 | -0.43% | 4,488,018 |
| Dec 16, 2024 | 4.70 | 4.70 | 4.69 | 4.70 | 4.70 | 0.00% | 455,741 |
| Dec 13, 2024 | 4.69 | 4.70 | 4.69 | 4.70 | 4.70 | 0.21% | 323,100 |
| Dec 12, 2024 | 4.70 | 4.70 | 4.69 | 4.69 | 4.69 | 0.00% | 423,905 |
| Dec 11, 2024 | 4.70 | 4.70 | 4.69 | 4.69 | 4.69 | -0.21% | 465,601 |
| Dec 10, 2024 | 4.69 | 4.70 | 4.69 | 4.70 | 4.70 | 0.21% | 656,400 |
| Dec 9, 2024 | 4.69 | 4.71 | 4.68 | 4.69 | 4.69 | 0.00% | 1,720,647 |
| Dec 6, 2024 | 4.69 | 4.70 | 4.68 | 4.69 | 4.69 | 0.00% | 1,211,900 |
| Dec 5, 2024 | 4.69 | 4.71 | 4.68 | 4.69 | 4.69 | 0.00% | 938,500 |