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
2018-10-22 12.68 12.91 12.68 12.735 23,956
2018-10-19 12.72 12.79 12.60 12.745 40,649
2018-10-18 12.69 12.69 12.25 12.405 36,334
2018-10-17 12.30 12.65 12.21 12.61 38,619
2018-10-16 11.74 12.25 11.70 12.25 36,788
2018-10-15 11.55 11.85 11.52 11.68 50,522
2018-10-12 11.51 11.64 11.215 11.62 84,788
2018-10-11 13.25 13.25 11.985 11.985 153,205
2018-10-10 13.77 13.94 13.515 13.515 83,702
2018-10-09 13.49 13.50 13.35 13.49 41,870
2018-10-08 13.29 13.36 13.18 13.335 35,300
2018-10-05 13.26 13.27 13.06 13.23 31,387
2018-10-04 13.31 13.37 13.21 13.31 38,697
2018-10-03 13.42 13.50 13.22 13.305 54,731
2018-10-02 13.03 13.25 13.01 13.19 42,409
2018-10-01 13.07 13.07 12.77 12.80 38,002
2018-09-28 12.89 13.08 12.89 13.01 28,528
2018-09-27 12.89 12.97 12.76 12.875 28,339
2018-09-26 12.705 12.75 12.465 12.555 47,336
2018-09-25 13.05 13.05 12.875 12.89 28,374
2018-09-24 13.18 13.18 12.98 13.03 30,734
2018-09-21 13.37 13.51 13.31 13.365 29,511
2018-09-20 13.22 13.46 13.22 13.45 34,644
2018-09-19 13.24 13.34 13.13 13.16 42,662
2018-09-18 13.15 13.28 13.09 13.23 50,248
2018-09-17 13.00 13.29 13.00 13.16 38,893
2018-09-14 12.60 12.94 12.53 12.88 25,389
2018-09-13 12.69 12.79 12.63 12.71 20,815
2018-09-12 12.88 12.93 12.68 12.78 37,051
2018-09-11 12.72 12.86 12.68 12.825 25,515

» 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.