Free Trial

Consolidated Communications (CNSL) Stock Chart & Stock Price History

→ On June 10, Nvidia makes its next big move (From Weiss Ratings) (Ad)
Free CNSL Stock Alerts
$4.40
+0.01 (+0.23%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Consolidated Communications Stock Price Performance

5 Day
Performance
+1.85%
1 Month
Performance
+1.85%
3 Month
Performance
+2.09%
6 Month
Performance
+2.09%
Year-To-Date
Performance
+1.15%
1 Year
Performance
+21.55%
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 Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

CNSL Stock Chart for Saturday, June, 1, 2024

CNSL Chart by TradingView

Consolidated Communications Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$4.39$4.40
+0.23%		$4.40$4.38507,643 shs$521.09 million
05/30/2024$4.35$4.39
+0.92%		$4.39$4.35581,422 shs$519.91 million
05/29/2024$4.32$4.35
+0.69%		$4.36$4.31515,248 shs$515.17 million
05/28/2024$4.32$4.32$4.35$4.31491,361 shs$511.62 million
05/27/2024$4.32$4.32$4.34$4.31236,700 shs$511.62 million
05/24/2024$4.32$4.32$4.34$4.31236,734 shs$511.62 million
05/23/2024$4.32$4.32$4.32$4.29268,976 shs$511.62 million
05/22/2024$4.32$4.32$4.32$4.30520,088 shs$511.62 million
05/21/2024$4.31$4.32
+0.23%		$4.33$4.29318,486 shs$511.62 million
05/20/2024$4.32$4.31
-0.23%		$4.33$4.30430,090 shs$510.43 million
05/17/2024$4.34$4.32
-0.46%		$4.34$4.31306,003 shs$511.62 million
05/16/2024$4.33$4.34
+0.23%		$4.34$4.32345,598 shs$513.99 million
05/15/2024$4.31$4.33
+0.46%		$4.35$4.31373,191 shs$512.80 million
05/14/2024$4.31$4.31$4.33$4.23440,881 shs$510.43 million
05/13/2024$4.31$4.31$4.33$4.31375,481 shs$510.43 million
05/10/2024$4.30$4.31
+0.23%		$4.32$4.27281,486 shs$510.43 million
05/09/2024$4.29$4.30
+0.23%		$4.30$4.27330,140 shs$509.25 million
05/08/2024$4.27$4.29
+0.47%		$4.30$4.27222,976 shs$508.07 million
05/07/2024$4.35$4.27
-1.84%		$4.36$4.20602,056 shs$505.70 million
05/06/2024$4.32$4.35
+0.69%		$4.36$4.32172,115 shs$515.17 million
05/03/2024$4.33$4.32
-0.23%		$4.36$4.32353,407 shs$511.62 million
05/02/2024$4.32$4.33
+0.23%		$4.33$4.32155,800 shs$512.80 million
05/01/2024$4.32$4.32$4.34$4.32435,035 shs$511.62 million
04/30/2024$4.32$4.32$4.34$4.32405,475 shs$511.62 million
04/29/2024$4.27$4.32
+1.17%		$4.33$4.27492,778 shs$511.62 million
04/26/2024$4.24$4.27
+0.71%		$4.27$4.23243,058 shs$505.70 million
04/25/2024$4.24$4.24$4.25$4.22310,624 shs$502.14 million
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
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
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

Related Companies:
This page (NASDAQ:CNSL) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings