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
2017-11-17 13.42 13.65 13.38 13.47 55,600
2017-11-16 13.69 13.81 13.40 13.46 48,941
2017-11-15 13.15 14.07 13.13 13.725 95,392
2017-11-14 13.50 13.55 13.12 13.12 81,085
2017-11-13 14.10 14.17 13.61 13.63 68,157
2017-11-10 14.27 14.64 14.22 14.225 32,083
2017-11-09 14.75 14.76 14.23 14.23 57,476
2017-11-08 15.05 15.05 14.22 14.89 51,181
2017-11-07 15.35 15.35 14.58 14.92 123,000
2017-11-06 16.12 16.29 15.59 15.615 60,861
2017-11-03 16.96 16.96 16.10 16.11 133,069
2017-11-02 18.00 18.04 17.49 17.98 84,083
2017-11-01 18.97 19.15 18.91 19.09 27,528
2017-10-31 19.08 19.24 19.07 19.23 14,666
2017-10-30 19.09 19.16 18.96 19.01 14,992
2017-10-27 19.14 19.36 19.10 19.24 17,105
2017-10-26 19.25 19.58 19.17 19.22 14,067
2017-10-25 19.02 19.33 19.02 19.23 12,247
2017-10-24 19.36 19.58 19.00 19.00 12,480
2017-10-23 19.44 19.56 19.13 19.22 9,300
2017-10-20 19.73 19.80 19.51 19.54 9,313
2017-10-19 19.77 19.80 19.50 19.53 10,905
2017-10-18 19.25 19.65 19.25 19.60 15,995
2017-10-17 19.65 19.76 19.415 19.42 8,698
2017-10-16 19.80 19.82 19.53 19.68 15,919
2017-10-13 19.85 19.91 19.64 19.72 15,323
2017-10-12 19.58 19.91 19.10 19.90 18,814
2017-10-11 19.90 20.32 19.90 20.23 15,114
2017-10-10 20.13 20.46 20.10 20.27 14,568
2017-10-09 20.09 20.30 19.98 20.06 12,817

» 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.