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
2018-04-19 11.30 11.35 11.05 11.11 40,024
2018-04-18 11.25 11.32 11.11 11.27 27,522
2018-04-17 11.16 11.28 11.09 11.22 36,518
2018-04-16 10.77 11.18 10.77 11.075 57,810
2018-04-13 11.03 11.03 10.82 10.875 47,385
2018-04-12 11.44 11.44 10.93 11.11 60,748
2018-04-11 11.70 11.81 11.63 11.795 83,848
2018-04-10 11.63 11.82 11.53 11.68 66,828
2018-04-09 11.35 11.63 11.28 11.57 85,566
2018-04-06 11.25 11.45 11.25 11.425 100,575
2018-04-05 11.14 11.38 11.07 11.27 87,546
2018-04-03 10.81 10.83 10.48 10.685 114,343
2018-04-02 10.90 10.90 10.47 10.51 61,515
2018-03-29 10.83 10.965 10.75 10.965 46,029
2018-03-28 10.82 11.00 10.77 10.81 51,430
2018-03-27 10.89 11.04 10.805 10.82 53,949
2018-03-26 11.06 11.11 10.805 10.915 62,310
2018-03-23 11.11 11.30 10.975 10.975 54,308
2018-03-22 11.43 11.46 11.18 11.21 67,931
2018-03-21 11.67 11.91 11.54 11.55 72,516
2018-03-20 11.51 11.605 11.43 11.585 48,681
2018-03-19 11.52 11.64 11.42 11.61 79,030
2018-03-16 11.48 11.87 11.38 11.87 75,559
2018-03-15 12.14 12.19 11.73 11.835 52,311
2018-03-14 11.73 12.25 11.73 12.20 121,259
2018-03-13 11.85 11.88 11.66 11.81 103,624
2018-03-12 11.91 12.00 11.81 12.00 75,844
2018-03-09 12.05 12.23 11.92 12.18 71,295
2018-03-08 12.38 12.38 11.87 12.01 79,614
2018-03-07 12.41 12.51 12.30 12.425 60,912

» 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.