CNSL - Consolidated Communications Holdings, Inc.
IEX Last Trade
4.74
0.025 0.527%
Share volume: 196,871
Last Updated: Thu 26 Dec 2024 09:15:16 PM CET
PREVIOUS CLOSE
CHG
CHG%
$4.72
0.03
0.53%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $4.70 | $4.70 | $4.75 | $4.75 | $4.70 | $4.70 | $4.72 | $4.72 | 13,550,784 | $13,477,565.00 |
| 12/24/2024 | $4.71 | $4.71 | $4.72 | $4.72 | $4.70 | $4.70 | $4.71 | $4.71 | 2,088,108 | $2,088,108.00 |
| 12/23/2024 | $4.69 | $4.69 | $4.72 | $4.72 | $4.69 | $4.69 | $4.70 | $4.70 | 5,192,014 | $5,192,014.00 |
| 12/20/2024 | $4.68 | $4.68 | $4.69 | $4.69 | $4.66 | $4.66 | $4.66 | $4.66 | 4,241,238 | $4,241,238.00 |
| 12/19/2024 | $4.68 | $4.68 | $4.70 | $4.70 | $4.68 | $4.68 | $4.68 | $4.68 | 3,074,951 | $3,074,951.00 |
| 12/18/2024 | $4.69 | $4.69 | $4.70 | $4.70 | $4.68 | $4.68 | $4.68 | $4.68 | 2,618,123 | $2,618,123.00 |
| 12/17/2024 | $4.69 | $4.69 | $4.70 | $4.70 | $4.68 | $4.68 | $4.68 | $4.68 | 4,488,018 | $4,488,018.00 |
| 12/16/2024 | $4.70 | $4.70 | $4.70 | $4.70 | $4.69 | $4.69 | $4.70 | $4.70 | 455,741 | $455,741.00 |