Consolidated Communications (CNSL) Historical Stock Data
4.24 ↓0.01 (-0.24%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CNSL is up 0.02% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.24 | 4.24 | ↑$0.00 (0.00%) | 4.20 | 4.26 | 0.94M |
| 2024-04-23 | 4.25 | 4.25 | ↑$0.00 (0.00%) | 4.23 | 4.26 | 2.16M |
| 2024-04-22 | 4.27 | 4.23 | ↓$0.04 (-0.94%) | 4.19 | 4.27 | 1.85M |
| 2024-04-19 | 4.25 | 4.27 | ↑$0.02 (0.47%) | 4.25 | 4.27 | 1.05M |
| 2024-04-18 | 4.27 | 4.25 | ↓$0.02 (-0.47%) | 4.24 | 4.28 | 1.02M |
| 2024-04-17 | 4.28 | 4.27 | ↓$0.01 (-0.23%) | 4.27 | 4.30 | 0.98M |
| 2024-04-16 | 4.28 | 4.28 | ↑$0.00 (0.00%) | 4.28 | 4.30 | 608.30K |
| 2024-04-15 | 4.28 | 4.28 | ↑$0.00 (0.00%) | 4.28 | 4.31 | 0.93M |
| 2024-04-12 | 4.29 | 4.29 | ↑$0.00 (0.00%) | 4.29 | 4.31 | 170.65K |
| 2024-04-11 | 4.29 | 4.29 | ↑$0.00 (0.00%) | 4.29 | 4.31 | 617.28K |
| 2024-04-10 | 4.30 | 4.28 | ↓$0.02 (-0.47%) | 4.28 | 4.32 | 563.32K |
| 2024-04-09 | 4.31 | 4.31 | ↑$0.00 (0.00%) | 4.31 | 4.33 | 433.24K |
| 2024-04-08 | 4.30 | 4.32 | ↑$0.02 (0.47%) | 4.30 | 4.33 | 479.99K |
| 2024-04-05 | 4.32 | 4.31 | ↓$0.01 (-0.23%) | 4.30 | 4.32 | 373.31K |
| 2024-04-04 | 4.32 | 4.31 | ↓$0.01 (-0.23%) | 4.31 | 4.34 | 573.22K |
| 2024-04-03 | 4.30 | 4.32 | ↑$0.02 (0.47%) | 4.30 | 4.32 | 211.96K |
| 2024-04-02 | 4.30 | 4.32 | ↑$0.02 (0.47%) | 4.30 | 4.33 | 382.44K |
| 2024-04-01 | 4.33 | 4.31 | ↓$0.02 (-0.46%) | 4.30 | 4.33 | 288.77K |
| 2024-03-28 | 4.32 | 4.32 | ↑$0.00 (0.00%) | 4.31 | 4.34 | 352.95K |
| 2024-03-27 | 4.31 | 4.33 | ↑$0.02 (0.46%) | 4.31 | 4.34 | 535.86K |
| 2024-03-26 | 4.30 | 4.30 | ↑$0.00 (0.00%) | 4.30 | 4.31 | 261.99K |
| 2024-03-25 | 4.31 | 4.30 | ↓$0.01 (-0.23%) | 4.30 | 4.34 | 499.86K |
| 2024-03-22 | 4.33 | 4.32 | ↓$0.01 (-0.23%) | 4.31 | 4.33 | 342.50K |
| 2024-03-21 | 4.34 | 4.31 | ↓$0.03 (-0.69%) | 4.31 | 4.34 | 420.79K |
| 2024-03-20 | 4.31 | 4.34 | ↑$0.03 (0.70%) | 4.30 | 4.35 | 308.37K |
| 2024-03-19 | 4.30 | 4.30 | ↑$0.00 (0.00%) | 4.30 | 4.33 | 169.52K |
| 2024-03-18 | 4.29 | 4.30 | ↑$0.01 (0.23%) | 4.27 | 4.31 | 393.18K |
| 2024-03-15 | 4.27 | 4.31 | ↑$0.04 (0.94%) | 4.26 | 4.32 | 0.93M |
| 2024-03-14 | 4.28 | 4.27 | ↓$0.01 (-0.23%) | 4.27 | 4.29 | 263.50K |
| 2024-03-13 | 4.26 | 4.29 | ↑$0.03 (0.70%) | 4.26 | 4.29 | 208.45K |
Create an account or log in to view more rows.
$CNSL where’s the WSB guys at? Still sleeping?
$CNSL I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$CNSL green monday
$CNSL ADDING MORE…
$CNSL has just been halted from trading.
$CNSL nearing a decent swing entry point
$CNSL Overpower the algos!
$CNSL bounce back baby
$CNSL Good morning gang!
$CNSL Like if the Hedgies are fucked