Consolidated Communications (CNSL) Historical Stock Data

4.20 ↓0.11 (-2.55%)
As of Market Close on December 6th, 2022.

Historical Data

In the past 30 trading days, CNSL is down -0.17% a day on average. There have been 12 days where Consolidated Communications closed green and 18 days where CNSL closed red.

DateOpenCloseChangeLowHighVolume
2022-12-064.284.20↓$0.08 (-1.87%)4.144.32286.06K
2022-12-054.534.31↓$0.22 (-4.86%)4.254.53239.55K
2022-12-024.504.55↑$0.05 (1.11%)4.454.60197.89K
2022-12-014.684.59↓$0.09 (-1.92%)4.534.92241.42K
2022-11-304.514.62↑$0.11 (2.44%)4.414.69389.32K
2022-11-294.554.51↓$0.04 (-0.88%)4.414.55233.01K
2022-11-284.644.58↓$0.06 (-1.29%)4.564.75204.85K
2022-11-254.564.67↑$0.11 (2.41%)4.514.7168.14K
2022-11-234.624.55↓$0.07 (-1.52%)4.484.70218.21K
2022-11-224.694.62↓$0.07 (-1.49%)4.554.74305.78K
2022-11-214.694.65↓$0.04 (-0.85%)4.574.79245.08K
2022-11-184.894.72↓$0.17 (-3.48%)4.694.89287.60K
2022-11-174.764.75↓$0.01 (-0.21%)4.625.23233.30K
2022-11-164.934.84↓$0.09 (-1.83%)4.775.10185.91K
2022-11-154.974.98↑$0.01 (0.20%)4.865.09293.58K
2022-11-145.114.90↓$0.21 (-4.11%)4.885.20193.73K
2022-11-115.235.19↓$0.04 (-0.76%)5.175.45318.18K
2022-11-104.995.25↑$0.26 (5.21%)4.975.27299.62K
2022-11-094.824.75↓$0.07 (-1.45%)4.714.85163.49K
2022-11-084.854.85↑$0.00 (0.00%)4.775.01220.49K
2022-11-074.894.85↓$0.04 (-0.82%)4.804.98308.34K
2022-11-044.954.88↓$0.07 (-1.41%)4.754.96193.10K
2022-11-034.974.86↓$0.11 (-2.21%)4.835.05184.54K
2022-11-025.315.07↓$0.24 (-4.52%)5.015.37298.59K
2022-11-015.285.35↑$0.07 (1.33%)5.155.55299.75K
2022-10-315.035.17↑$0.14 (2.78%)4.945.17296.02K
2022-10-284.685.03↑$0.35 (7.48%)4.595.05211.54K
2022-10-274.644.66↑$0.02 (0.43%)4.534.83205.93K
2022-10-264.594.64↑$0.05 (1.09%)4.564.72161.29K
2022-10-254.314.56↑$0.25 (5.80%)4.314.60221.21K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$CNSL death cross will complete today

0 Like Report
BretJohns

$CNSL just fucking go already jeesh

0 Like Report
a

$CNSL yeah we're going green today

0 Like Report