Consolidated Communications (CNSL) Stock Chart & Stock Price History → Jeff Bezos & 48 Members of Congress Are Buying ONE Sector… (From InvestorPlace) (Ad) Free CNSL Stock Alerts $4.39 0.00 (0.00%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends Consolidated Communications Stock Price Performance5 Day Performance0.00%1 Month Performance+2.09%3 Month Performance+2.33%6 Month Performance+0.46%Year-To-Date Performance+0.92%1 Year Performance+19.62% Receive CNSL Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Consolidated Communications and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Wealthpin ProThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it. CNSL Stock Chart for Sunday, June, 9, 2024 CNSL Chart by TradingView Consolidated Communications Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$4.39$4.39$4.40$4.39247,253 shs$519.91 million06/06/2024$4.40$4.39-0.23%$4.40$4.39229,481 shs$519.91 million06/05/2024$4.39$4.40+0.23%$4.40$4.39238,850 shs$521.09 million06/04/2024$4.42$4.39-0.68%$4.42$4.39510,481 shs$519.91 million06/03/2024$4.40$4.42+0.45%$4.47$4.411.13 million shs$523.46 million05/31/2024$4.39$4.40+0.23%$4.40$4.38507,643 shs$521.09 million Get the Latest News and Ratings for CNSL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Consolidated Communications and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$4.35$4.39+0.92%$4.39$4.35581,422 shs$519.91 million05/29/2024$4.32$4.35+0.69%$4.36$4.31515,248 shs$515.17 million05/28/2024$4.32$4.32$4.35$4.31491,361 shs$511.62 million05/27/2024$4.32$4.32$4.34$4.31236,700 shs$511.62 million05/24/2024$4.32$4.32$4.34$4.31236,734 shs$511.62 million05/23/2024$4.32$4.32$4.32$4.29268,976 shs$511.62 million05/22/2024$4.32$4.32$4.32$4.30520,088 shs$511.62 million05/21/2024$4.31$4.32+0.23%$4.33$4.29318,486 shs$511.62 million05/20/2024$4.32$4.31-0.23%$4.33$4.30430,090 shs$510.43 million05/17/2024$4.34$4.32-0.46%$4.34$4.31306,003 shs$511.62 million05/16/2024$4.33$4.34+0.23%$4.34$4.32345,598 shs$513.99 million05/15/2024$4.31$4.33+0.46%$4.35$4.31373,191 shs$512.80 million05/14/2024$4.31$4.31$4.33$4.23440,881 shs$510.43 million05/13/2024$4.31$4.31$4.33$4.31375,481 shs$510.43 million05/10/2024$4.30$4.31+0.23%$4.32$4.27281,486 shs$510.43 million05/09/2024$4.29$4.30+0.23%$4.30$4.27330,140 shs$509.25 million05/08/2024$4.27$4.29+0.47%$4.30$4.27222,976 shs$508.07 million05/07/2024$4.35$4.27-1.84%$4.36$4.20602,056 shs$505.70 million05/06/2024$4.32$4.35+0.69%$4.36$4.32172,115 shs$515.17 million05/03/2024$4.33$4.32-0.23%$4.36$4.32353,407 shs$511.62 million05/02/2024$4.32$4.33+0.23%$4.33$4.32155,800 shs$512.80 million05/01/2024$4.32$4.32$4.34$4.32435,035 shs$511.62 million04/30/2024$4.32$4.32$4.34$4.32405,475 shs$511.62 million04/29/2024$4.27$4.32+1.17%$4.33$4.27492,778 shs$511.62 million04/26/2024$4.24$4.27+0.71%$4.27$4.23243,058 shs$505.70 million04/25/2024$4.24$4.24$4.25$4.22310,624 shs$502.14 million04/24/2024$4.25$4.24-0.24%$4.26$4.20941,289 shs$502.14 million04/23/2024$4.23$4.25+0.47%$4.26$4.232.16 million shs$503.33 million04/22/2024$4.27$4.23-0.94%$4.27$4.191.85 million shs$500.96 million04/19/2024$4.25$4.27+0.47%$4.27$4.251.05 million shs$495.33 million04/18/2024$4.27$4.25-0.47%$4.28$4.241.02 million shs$493 million04/17/2024$4.28$4.27-0.23%$4.30$4.27984,215 shs$495.32 million04/16/2024$4.28$4.28$4.30$4.28608,290 shs$496.48 million04/15/2024$4.29$4.28-0.23%$4.31$4.28926,008 shs$496.48 millionNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (Ad)Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!TRY "INVESTING IDEAS" TODAY04/12/2024$4.29$4.29$4.31$4.29170,651 shs$497.64 million04/11/2024$4.28$4.29+0.23%$4.31$4.29617,261 shs$497.64 million04/10/2024$4.31$4.28-0.70%$4.32$4.28563,323 shs$496.48 million04/09/2024$4.32$4.31-0.23%$4.33$4.31433,244 shs$499.96 million04/08/2024$4.31$4.32+0.23%$4.33$4.30479,985 shs$501.12 million04/05/2024$4.31$4.31$4.32$4.30373,311 shs$499.97 million04/04/2024$4.32$4.31-0.23%$4.34$4.31573,222 shs$499.96 million04/03/2024$4.32$4.32$4.32$4.30211,960 shs$501.12 million04/02/2024$4.31$4.32+0.23%$4.33$4.30382,439 shs$501.12 million04/01/2024$4.32$4.31-0.23%$4.33$4.30288,773 shs$499.96 million03/29/2024$4.32$4.32$4.34$4.31352,951 shs$501.12 million03/28/2024$4.33$4.32-0.23%$4.34$4.31352,951 shs$501.12 million03/27/2024$4.30$4.33+0.70%$4.34$4.31535,839 shs$502.28 million03/26/2024$4.30$4.30$4.31$4.30261,990 shs$498.80 million03/25/2024$4.32$4.30-0.46%$4.34$4.30499,856 shs$498.80 million03/22/2024$4.31$4.32+0.23%$4.33$4.31342,499 shs$501.12 million03/21/2024$4.34$4.31-0.69%$4.34$4.31420,785 shs$499.96 million03/20/2024$4.30$4.34+0.93%$4.35$4.30308,366 shs$503.45 million03/19/2024$4.30$4.30$4.33$4.30169,521 shs$498.80 million03/18/2024$4.31$4.30-0.23%$4.31$4.27393,177 shs$498.80 million03/15/2024$4.27$4.31+0.94%$4.32$4.26930,567 shs$499.97 million03/14/2024$4.29$4.27-0.47%$4.29$4.26263,498 shs$495.32 million03/13/2024$4.28$4.29+0.23%$4.29$4.26208,446 shs$497.64 million03/12/2024$4.27$4.28+0.23%$4.29$4.25395,906 shs$496.48 million03/11/2024$4.29$4.27-0.47%$4.30$4.26228,516 shs$495.32 million03/08/2024$4.31$4.29-0.46%$4.32$4.23342,815 shs$497.64 million Related Companies: Lumen Technologies Stock Price Chart IDT Stock Price Chart ATN International Stock Price Chart Verizon Communications Stock Price Chart AT&T Stock Price Chart Shenandoah Telecommunications Stock Price Chart Anterix Stock Price Chart Crexendo Stock Price Chart SurgePays Stock Price Chart NextPlat Stock Price Chart Receive CNSL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Consolidated Communications and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CNSL) was last updated on 6/9/2024 by MarketBeat.com Staff From Our PartnersTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredMajor Elon Musk Crypto Leak RevealedReports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...Crypto 101 Media | SponsoredThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...Wealthpin Pro | SponsoredJeff Bezos & 48 Members of Congress Are Buying ONE Sector…Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Con...InvestorPlace | SponsoredRSVP: Charles Payne’s Cash Flow WorkshopDid you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...Unstoppable Prosperity | SponsoredUrgent alert: open this for a huge profit potentialThis groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo...Timothy Sykes | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Consolidated Communications Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Consolidated Communications With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.