Consolidated Communications (CNSL)

14.14 +0.19  +1.36%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Consolidated Communications Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 13.88 14.25 13.86 14.14 340207
May 24, 2012 14.26 14.33 13.80 13.95 920531
May 23, 2012 15.44 15.50 13.66 14.34 2132423
May 22, 2012 17.00 17.04 15.78 15.83 769279
May 21, 2012 17.15 17.25 16.76 16.97 279471
May 18, 2012 17.20 17.40 17.15 17.18 152836
May 17, 2012 17.57 17.57 17.22 17.23 221178
May 16, 2012 17.46 17.66 17.43 17.57 168977
May 15, 2012 17.37 17.60 17.31 17.45 163522
May 14, 2012 17.79 18.19 17.16 17.43 351321
May 11, 2012 17.99 18.20 17.76 17.83 167714
May 10, 2012 18.43 18.45 17.90 18.07 247504
May 9, 2012 18.42 18.57 18.31 18.40 108576
May 8, 2012 18.15 18.61 18.15 18.51 167133
May 7, 2012 18.16 18.22 18.05 18.18 222302
May 4, 2012 18.56 18.70 18.11 18.20 226793
May 3, 2012 19.00 19.28 18.51 18.56 204767
May 2, 2012 19.13 19.28 19.01 19.13 159339
May 1, 2012 19.45 19.74 19.30 19.30 142853
April 30, 2012 19.40 19.41 19.26 19.35 105372
April 27, 2012 19.25 19.38 19.11 19.36 109293
April 26, 2012 19.09 19.25 18.95 19.19 90637
April 25, 2012 18.97 19.09 18.88 19.07 116123
April 24, 2012 18.72 18.96 18.71 18.87 149429
April 23, 2012 18.81 18.82 18.62 18.77 114728
April 20, 2012 19.14 19.14 18.89 19.01 108864
April 19, 2012 18.88 19.05 18.67 18.83 114528
April 18, 2012 19.00 19.02 18.81 18.91 92791
April 17, 2012 19.02 19.20 18.69 19.05 117840
April 16, 2012 18.65 18.99 18.62 18.89 126556
April 13, 2012 18.75 18.83 18.62 18.66 124918
April 12, 2012 18.83 18.95 18.79 18.83 140663
April 11, 2012 18.85 19.02 18.66 18.89 202716
April 10, 2012 19.32 19.45 18.91 19.00 214120
April 9, 2012 19.35 19.40 19.29 19.30 134165
April 5, 2012 19.54 19.60 19.36 19.52 96017
April 4, 2012 19.54 19.72 19.46 19.49 132768
April 3, 2012 19.64 19.69 19.51 19.61 116969
April 2, 2012 19.55 19.63 19.43 19.63 140455
March 30, 2012 19.80 19.80 19.58 19.63 115841
March 29, 2012 19.57 19.74 19.40 19.68 81600
March 28, 2012 19.88 19.88 19.60 19.68 87097
March 27, 2012 19.68 19.92 19.67 19.80 200153
March 26, 2012 19.68 19.85 19.60 19.69 123980
March 23, 2012 19.59 19.59 19.59 19.59 0.00
March 22, 2012 19.65 19.69 19.51 19.59 87118
March 21, 2012 19.61 19.79 19.52 19.73 75286
March 20, 2012 19.65 19.65 19.65 19.65 0.00
March 19, 2012 19.45 19.81 19.44 19.65 136036
March 16, 2012 19.55 19.57 19.35 19.56 159821
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

CNSL News

This Week's Dividend-Paying Winners and Losers: http://stks.co/3zhg $SFL $CBE $MOV $PETM $IAG $TIF $ATRI $CVI $VIP $CNSL ...
about 3 days ago by DynamicDividend
$CNSL all out @ 14.54
about 5 days ago by rocketship
$CNSL looking to exit on balance.. 28 min. left
about 5 days ago by rocketship
$CNSL took some off
about 5 days ago by rocketship
$CNSL
about 5 days ago by rocketship
Services Sector Wrap
May 22, 4:35PM Fox Business
$CNSL filed latest Quarterly Report http://stks.co/3foh
about 24 days ago by MarketBrief
Listen to $CNSL Q1 2012 earnings call - live at 11:00 AM, ondemand after - http://stks.co/3ePS
about 25 days ago by earningscast
SureWest Reports First Quarter 2012 Results
May 02, 8:30AM PR Newswire
Income Spotlight: Consolidated Communications
Mar 15, 10:31AM Seeking Alpha
Listen to $CNSL Q4 2011 earnings call - live at 11:00 AM, ondemand after - http://stks.co/2dGM
about 88 days ago by earningscast
3 High Yielding, Old Fashioned Telecom Stocks
Feb 09, 1:39PM Seeking Alpha
RT @Street_Insider Consolidated Communications $CNSL to acquire SureWest Communications $SURW for $23.00 per share
about 112 days ago by StockTwits
Consolidated Communications $CNSL to acquire SureWest Communications $SURW for $23.00 per share
about 112 days ago by Street_Insider
$CNSL 50 Day SMA Cross - Price crossed below 50 day SMA (18.2626). Confirmed by volume.
about 201 days ago by TradeIdeasQuant
$CNSL 50 Day SMA Cross - Price crossed below 200 day SMA (18.4467). Confirmed by volume.
about 201 days ago by TradeIdeasQuant
$CNSL filed latest Quarterly Report http://stks.co/x8o
about 207 days ago by MarketBrief
$CNSL Consolidated Communications Reports Q2 EPS $0.18 vs $0.22 Est; Revenues $92.6M vs $93.66M Est
about 298 days ago by Benzinga
$ALSK $CTL $CNSL $FTR $HTCO $WWVY $WIN Stocks Paying High Dividends via http://equities.com $$ http://stk.ly/kMtZqq
about 357 days ago by micstockwell
$CNSL http://chart.ly/m7utf52 In $CNSL = recent upgrade and unusual selling off yesterday makes for a nice sunshiny day.
about 466 days ago by djwavemaker
We discuss 5 dividend paying stocks beating the market, $OHSI, $CNSL, &AHGP and more. This article series has proven to be a fan favorite.
about 588 days ago by LearningMarkets
I have more nice looking stock patterns n my scans since April: $PWER $IDT $WDFC $CNSL $LSCC $SPRT $KLIC $PCYC $DEAR $HNR $OPEN $NTSC $RURL
about 688 days ago by JoshuaHayes
http://chart.ly/gbd4qv $CNSL - Familiar theme I see, returns to previous breakouts now offering poss. support. Critical week ahead
about 841 days ago by ToddinFL
$CNSL strong intraday reversal off the 20 MA if it holds and pushes up on volume may be excellent entry here http://fsc.bz/2hX #WORDEN
about 866 days ago by BBAlgo
http://chart.ly/rcr4qz $CNSL - CNSL - nice cup and handle pattern breakout...
about 888 days ago by TazTrader
RT @OptionsZone: $DE $AMD $CNSL $DDS $JJC $SLV $SDD - Sam Collins http://bit.ly/74wDs1
about 908 days ago by tobinsmith
Charts on $DE $AMD $CNSL $DDS $JJC $SLV $SDD - Sam Collins http://bit.ly/5cD1zp
about 908 days ago by OptionsZone

Recent Quotes

Symbol Price Chg Chg % Market Cap
CNSL 14.14 +0.19 +1.36% 422.36M
CNS 32.62 -0.04 -0.12% 1.425B
CNQR 61.66 -0.75 -1.20% 3.362B
CNQ 30.75 +0.09 +0.29% 33.72B
CNP 20.18 +0.15 +0.75% 8.603B
CGX 28.56 -0.20 -0.70% 292.45M
CGW 19.82 -0.03 -0.15%
CGR 0.65 +0.01 +1.56% 112.66M
CGNX 36.00 -0.36 -0.99% 1.538B
CGI 15.43 -0.20 -1.28% 351.50M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close