CONSOLIDATED COMM HLDGS Historical Stock Price

Below is the stock price history for Consolidated Comm Hldgs CNSL. Data is recorded each day for the historical open, high, low, close and volume. The Consolidated Comm Hldgs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Consolidated Comm Hldgs Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-19 12.17 12.50 12.04 12.28 38,873
2018-01-18 12.40 12.58 12.35 12.38 71,840
2018-01-17 12.52 12.59 12.32 12.48 53,149
2018-01-16 12.69 12.92 12.57 12.57 54,039
2018-01-12 12.36 12.725 12.19 12.705 53,388
2018-01-11 12.07 12.60 12.07 12.45 49,753
2018-01-10 12.37 12.56 12.24 12.50 62,554
2018-01-09 12.69 12.78 12.37 12.37 76,338
2018-01-08 12.93 13.08 12.60 12.83 70,326
2018-01-05 12.98 13.05 12.71 12.91 55,198
2018-01-04 12.30 12.96 12.10 12.85 68,803
2018-01-03 13.09 13.09 12.27 12.27 102,575
2018-01-02 12.56 13.31 12.51 13.24 89,577
2017-12-29 12.185 12.36 12.175 12.19 56,282
2017-12-28 12.35 12.35 12.13 12.305 54,559
2017-12-27 12.30 12.43 12.17 12.36 39,993
2017-12-26 12.43 12.59 12.37 12.37 27,042
2017-12-22 12.34 12.43 12.23 12.32 54,795
2017-12-21 12.54 12.56 12.36 12.36 65,912
2017-12-20 12.70 12.76 12.57 12.57 41,693
2017-12-19 12.91 13.15 12.51 12.60 60,152
2017-12-18 12.80 13.00 12.53 12.94 47,194
2017-12-15 12.68 12.78 12.27 12.72 61,216
2017-12-14 12.80 12.91 12.59 12.74 46,207
2017-12-13 12.63 12.94 12.57 12.79 39,053
2017-12-12 13.33 13.33 12.39 12.41 63,895
2017-12-11 12.32 13.50 12.32 13.29 59,245
2017-12-08 12.27 12.52 12.11 12.34 60,284
2017-12-07 12.30 12.70 12.21 12.21 68,413
2017-12-06 12.59 12.70 12.20 12.29 48,554

» More Consolidated Comm Hldgs Stock Price History

To see other companies like Consolidated Comm Hldgs (CNSL), view our stock market today for news, and other data.