Free Trial

Consolidated Communications (CNSL) Stock Chart & Stock Price History

→ Better than Bitcoin? The Biotech Stock with 46,751% Potential (From Behind the Markets) (Ad)
Free CNSL Stock Alerts
$4.24
0.00 (0.00%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Consolidated Communications Stock Price Performance

5 Day
Performance
-0.94%
1 Month
Performance
-1.63%
3 Month
Performance
-3.86%
6 Month
Performance
+3.42%
Year-To-Date
Performance
-2.76%
1 Year
Performance
+11.90%
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

Ad Behind the Markets
Better than Bitcoin? The Biotech Stock with 46,751% Potential
4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.
Get the name of the stock here >>>

CNSL Stock Chart for Thursday, April, 25, 2024

CNSL Chart by TradingView

Consolidated Communications Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$4.25$4.24
-0.24%		$4.26$4.20941,289 shs$502.14 million
04/23/2024$4.23$4.25
+0.47%		$4.26$4.232.16 million shs$503.33 million
04/22/2024$4.27$4.23
-0.94%		$4.27$4.191.85 million shs$500.96 million
04/19/2024$4.25$4.27
+0.47%		$4.27$4.251.05 million shs$495.33 million
04/18/2024$4.27$4.25
-0.47%		$4.28$4.241.02 million shs$493 million
04/17/2024$4.28$4.27
-0.23%		$4.30$4.27984,215 shs$495.32 million
04/16/2024$4.28$4.28$4.30$4.28608,290 shs$496.48 million
04/15/2024$4.29$4.28
-0.23%		$4.31$4.28926,008 shs$496.48 million
04/12/2024$4.29$4.29$4.31$4.29170,651 shs$497.64 million
04/11/2024$4.28$4.29
+0.23%		$4.31$4.29617,261 shs$497.64 million
04/10/2024$4.31$4.28
-0.70%		$4.32$4.28563,323 shs$496.48 million
04/09/2024$4.32$4.31
-0.23%		$4.33$4.31433,244 shs$499.96 million
04/08/2024$4.31$4.32
+0.23%		$4.33$4.30479,985 shs$501.12 million
04/05/2024$4.31$4.31$4.32$4.30373,311 shs$499.97 million
04/04/2024$4.32$4.31
-0.23%		$4.34$4.31573,222 shs$499.96 million
04/03/2024$4.32$4.32$4.32$4.30211,960 shs$501.12 million
04/02/2024$4.31$4.32
+0.23%		$4.33$4.30382,439 shs$501.12 million
04/01/2024$4.32$4.31
-0.23%		$4.33$4.30288,773 shs$499.96 million
03/29/2024$4.32$4.32$4.34$4.31352,951 shs$501.12 million
03/28/2024$4.33$4.32
-0.23%		$4.34$4.31352,951 shs$501.12 million
03/27/2024$4.30$4.33
+0.70%		$4.34$4.31535,839 shs$502.28 million
03/26/2024$4.30$4.30$4.31$4.30261,990 shs$498.80 million
03/25/2024$4.32$4.30
-0.46%		$4.34$4.30499,856 shs$498.80 million
03/22/2024$4.31$4.32
+0.23%		$4.33$4.31342,499 shs$501.12 million
03/21/2024$4.34$4.31
-0.69%		$4.34$4.31420,785 shs$499.96 million
03/20/2024$4.30$4.34
+0.93%		$4.35$4.30308,366 shs$503.45 million
03/19/2024$4.30$4.30$4.33$4.30169,521 shs$498.80 million
03/18/2024$4.31$4.30
-0.23%		$4.31$4.27393,177 shs$498.80 million
03/15/2024$4.27$4.31
+0.94%		$4.32$4.26930,567 shs$499.97 million
03/14/2024$4.29$4.27
-0.47%		$4.29$4.26263,498 shs$495.32 million
03/13/2024$4.28$4.29
+0.23%		$4.29$4.26208,446 shs$497.64 million
03/12/2024$4.27$4.28
+0.23%		$4.29$4.25395,906 shs$496.48 million
03/11/2024$4.29$4.27
-0.47%		$4.30$4.26228,516 shs$495.32 million
03/08/2024$4.31$4.29
-0.46%		$4.32$4.23342,815 shs$497.64 million
03/07/2024$4.28$4.31
+0.70%		$4.32$4.27386,252 shs$502.07 million
03/06/2024$4.27$4.28
+0.23%		$4.29$4.26285,565 shs$498.58 million
03/05/2024$4.28$4.27
-0.23%		$4.31$4.26472,414 shs$497.41 million
03/04/2024$4.31$4.28
-0.70%		$4.33$4.26648,462 shs$498.58 million
03/01/2024$4.31$4.31$4.34$4.31743,735 shs$502.06 million
02/29/2024$4.30$4.31
+0.23%		$4.33$4.30465,933 shs$502.07 million
World’s biggest multibillionaire investor is buying THIS by the ton [picture] (Ad)

Don't Buy Bullion or Mining Stocks. Do THIS Instead As gold continues to break all-time highs, many folks will run out and buy bullion or mining stocks. That's not the best way to ride this gold bull market higher. Note, this showed a 995% gain the last time we shared this same investment idea.

Click here to find out what to do.
02/28/2024$4.31$4.30
-0.23%		$4.33$4.30333,213 shs$500.91 million
02/27/2024$4.31$4.31$4.33$4.31471,678 shs$502.07 million
02/26/2024$4.31$4.31$4.33$4.31443,877 shs$502.07 million
02/23/2024$4.33$4.31
-0.46%		$4.34$4.30492,484 shs$502.07 million
02/22/2024$4.33$4.33$4.34$4.31361,192 shs$504.40 million
02/21/2024$4.34$4.33
-0.23%		$4.35$4.33635,345 shs$504.40 million
02/20/2024$4.35$4.34
-0.23%		$4.36$4.32423,499 shs$505.57 million
02/19/2024$4.35$4.35$4.36$4.33613,900 shs$506.73 million
02/16/2024$4.35$4.35$4.36$4.33613,962 shs$506.73 million
02/15/2024$4.34$4.35
+0.23%		$4.36$4.33910,124 shs$506.73 million
02/14/2024$4.34$4.34$4.37$4.33776,274 shs$505.57 million
02/13/2024$4.34$4.34$4.35$4.33750,625 shs$505.57 million
02/12/2024$4.32$4.34
+0.46%		$4.36$4.321.57 million shs$505.57 million
02/09/2024$4.33$4.32
-0.23%		$4.35$4.321.26 million shs$503.24 million
02/08/2024$4.33$4.33$4.35$4.32553,949 shs$504.40 million
02/07/2024$4.35$4.33
-0.46%		$4.36$4.331.08 million shs$504.40 million
02/06/2024$4.33$4.35
+0.46%		$4.36$4.311.31 million shs$506.73 million
02/05/2024$4.33$4.33$4.35$4.311.03 million shs$504.40 million
02/02/2024$4.34$4.33
-0.23%		$4.36$4.311.35 million shs$504.40 million
02/01/2024$4.34$4.34$4.40$4.341.76 million shs$505.56 million
01/31/2024$4.36$4.34
-0.46%		$4.39$4.30936,071 shs$505.57 million
01/30/2024$4.36$4.36$4.37$4.33570,301 shs$507.90 million
01/29/2024$4.39$4.36
-0.68%		$4.40$4.35961,582 shs$507.90 million
01/26/2024$4.40$4.39
-0.23%		$4.42$4.38813,919 shs$511.39 million
01/25/2024$4.38$4.40
+0.46%		$4.42$4.38709,626 shs$512.56 million
01/24/2024$4.40$4.38
-0.45%		$4.43$4.38558,875 shs$510.23 million

Related Companies:
This page (NASDAQ:CNSL) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Jim Cramer’s “The Biggest Drug Ever”
Behind the Markets
The AI stock to buy right now
StockEarnings
The only accurate crypto trading system I know …
Weiss Ratings
Fed launches fourth dollar overhaul
Stansberry Research