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
2018-07-17 12.76 12.88 12.49 12.51 35,017
2018-07-16 12.79 12.87 12.74 12.76 24,209
2018-07-13 13.06 13.07 12.80 12.81 30,944
2018-07-12 12.82 13.08 12.64 13.01 31,557
2018-07-11 13.54 13.58 13.15 13.34 48,237
2018-07-10 13.51 13.64 13.41 13.495 62,255
2018-07-09 13.36 13.45 13.21 13.45 28,656
2018-07-06 13.18 13.37 13.11 13.33 30,654
2018-07-05 12.88 13.12 12.86 13.11 51,650
2018-07-03 12.51 12.91 12.51 12.88 20,537
2018-07-02 12.43 12.51 12.29 12.505 32,217
2018-06-29 12.36 12.51 12.30 12.39 13,798
2018-06-28 12.39 12.39 12.03 12.385 46,441
2018-06-27 12.91 12.91 12.41 12.425 35,697
2018-06-26 12.95 12.95 12.73 12.81 21,987
2018-06-25 13.04 13.08 12.90 12.97 37,897
2018-06-22 12.89 13.15 12.89 13.15 36,812
2018-06-21 13.06 13.10 12.81 12.82 40,675
2018-06-20 13.30 13.32 12.98 13.035 49,273
2018-06-19 13.09 13.365 13.09 13.305 56,397
2018-06-18 12.82 13.17 12.70 13.075 41,582
2018-06-15 12.63 12.78 12.45 12.78 127,761
2018-06-14 12.67 12.73 12.53 12.655 42,343
2018-06-13 12.67 12.83 12.55 12.585 59,690
2018-06-12 12.38 12.92 12.38 12.73 43,072
2018-06-11 12.10 12.33 12.10 12.20 29,850
2018-06-08 12.10 12.16 11.94 12.10 27,620
2018-06-07 11.66 12.045 11.66 12.045 33,439
2018-06-06 11.59 11.61 11.50 11.60 32,733
2018-06-05 11.46 11.63 11.46 11.575 53,275

» 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.