Consolidated Communications (CNSL) Stock Chart & Stock Price History → The A.I. story nobody is telling you (Read ASAP) (From TradeSmith) (Ad) Free CNSL Stock Alerts $4.34 +0.01 (+0.23%) (As of 03:16 PM ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Consolidated Communications Stock Price Performance5 Day Performance+1.41%1 Month Performance+0.23%3 Month Performance0.00%6 Month Performance+1.88%Year-To-Date Performance-0.46%1 Year Performance+13.95% Receive CNSL Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Consolidated Communications and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Allegiance GoldCould Your Accounts Be Frozen?The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.Get your Free Wealth Protection Kit CNSL Stock Chart for Friday, May, 3, 2024 CNSL Chart by TradingView Consolidated Communications Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/02/2024$4.32$4.33+0.23%$4.33$4.32155,800 shs$512.80 million05/01/2024$4.32$4.32$4.34$4.32435,035 shs$511.62 million04/30/2024$4.32$4.32$4.34$4.32405,475 shs$511.62 million04/29/2024$4.27$4.32+1.17%$4.33$4.27492,778 shs$511.62 million04/26/2024$4.24$4.27+0.71%$4.27$4.23243,058 shs$505.70 million04/25/2024$4.24$4.24$4.25$4.22310,624 shs$502.14 million Get the Latest News and Ratings for CNSL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Consolidated Communications and its competitors with MarketBeat's FREE daily newsletter. 04/24/2024$4.25$4.24-0.24%$4.26$4.20941,289 shs$502.14 million04/23/2024$4.23$4.25+0.47%$4.26$4.232.16 million shs$503.33 million04/22/2024$4.27$4.23-0.94%$4.27$4.191.85 million shs$500.96 million04/19/2024$4.25$4.27+0.47%$4.27$4.251.05 million shs$495.33 million04/18/2024$4.27$4.25-0.47%$4.28$4.241.02 million shs$493 million04/17/2024$4.28$4.27-0.23%$4.30$4.27984,215 shs$495.32 million04/16/2024$4.28$4.28$4.30$4.28608,290 shs$496.48 million04/15/2024$4.29$4.28-0.23%$4.31$4.28926,008 shs$496.48 million04/12/2024$4.29$4.29$4.31$4.29170,651 shs$497.64 million04/11/2024$4.28$4.29+0.23%$4.31$4.29617,261 shs$497.64 million04/10/2024$4.31$4.28-0.70%$4.32$4.28563,323 shs$496.48 million04/09/2024$4.32$4.31-0.23%$4.33$4.31433,244 shs$499.96 million04/08/2024$4.31$4.32+0.23%$4.33$4.30479,985 shs$501.12 million04/05/2024$4.31$4.31$4.32$4.30373,311 shs$499.97 million04/04/2024$4.32$4.31-0.23%$4.34$4.31573,222 shs$499.96 million04/03/2024$4.32$4.32$4.32$4.30211,960 shs$501.12 million04/02/2024$4.31$4.32+0.23%$4.33$4.30382,439 shs$501.12 million04/01/2024$4.32$4.31-0.23%$4.33$4.30288,773 shs$499.96 million03/29/2024$4.32$4.32$4.34$4.31352,951 shs$501.12 million03/28/2024$4.33$4.32-0.23%$4.34$4.31352,951 shs$501.12 million03/27/2024$4.30$4.33+0.70%$4.34$4.31535,839 shs$502.28 million03/26/2024$4.30$4.30$4.31$4.30261,990 shs$498.80 million03/25/2024$4.32$4.30-0.46%$4.34$4.30499,856 shs$498.80 million03/22/2024$4.31$4.32+0.23%$4.33$4.31342,499 shs$501.12 million03/21/2024$4.34$4.31-0.69%$4.34$4.31420,785 shs$499.96 million03/20/2024$4.30$4.34+0.93%$4.35$4.30308,366 shs$503.45 million03/19/2024$4.30$4.30$4.33$4.30169,521 shs$498.80 million03/18/2024$4.31$4.30-0.23%$4.31$4.27393,177 shs$498.80 million03/15/2024$4.27$4.31+0.94%$4.32$4.26930,567 shs$499.97 million03/14/2024$4.29$4.27-0.47%$4.29$4.26263,498 shs$495.32 million03/13/2024$4.28$4.29+0.23%$4.29$4.26208,446 shs$497.64 million03/12/2024$4.27$4.28+0.23%$4.29$4.25395,906 shs$496.48 million03/11/2024$4.29$4.27-0.47%$4.30$4.26228,516 shs$495.32 million03/08/2024$4.31$4.29-0.46%$4.32$4.23342,815 shs$497.64 millionThe A.I. story nobody is telling you (Read ASAP) (Ad)There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...Click here to see Louis' new video for yourself.03/07/2024$4.28$4.31+0.70%$4.32$4.27386,252 shs$502.07 million03/06/2024$4.27$4.28+0.23%$4.29$4.26285,565 shs$498.58 million03/05/2024$4.28$4.27-0.23%$4.31$4.26472,414 shs$497.41 million03/04/2024$4.31$4.28-0.70%$4.33$4.26648,462 shs$498.58 million03/01/2024$4.31$4.31$4.34$4.31743,735 shs$502.06 million02/29/2024$4.30$4.31+0.23%$4.33$4.30465,933 shs$502.07 million02/28/2024$4.31$4.30-0.23%$4.33$4.30333,213 shs$500.91 million02/27/2024$4.31$4.31$4.33$4.31471,678 shs$502.07 million02/26/2024$4.31$4.31$4.33$4.31443,877 shs$502.07 million02/23/2024$4.33$4.31-0.46%$4.34$4.30492,484 shs$502.07 million02/22/2024$4.33$4.33$4.34$4.31361,192 shs$504.40 million02/21/2024$4.34$4.33-0.23%$4.35$4.33635,345 shs$504.40 million02/20/2024$4.35$4.34-0.23%$4.36$4.32423,499 shs$505.57 million02/19/2024$4.35$4.35$4.36$4.33613,900 shs$506.73 million02/16/2024$4.35$4.35$4.36$4.33613,962 shs$506.73 million02/15/2024$4.34$4.35+0.23%$4.36$4.33910,124 shs$506.73 million02/14/2024$4.34$4.34$4.37$4.33776,274 shs$505.57 million02/13/2024$4.34$4.34$4.35$4.33750,625 shs$505.57 million02/12/2024$4.32$4.34+0.46%$4.36$4.321.57 million shs$505.57 million02/09/2024$4.33$4.32-0.23%$4.35$4.321.26 million shs$503.24 million02/08/2024$4.33$4.33$4.35$4.32553,949 shs$504.40 million02/07/2024$4.35$4.33-0.46%$4.36$4.331.08 million shs$504.40 million02/06/2024$4.33$4.35+0.46%$4.36$4.311.31 million shs$506.73 million02/05/2024$4.33$4.33$4.35$4.311.03 million shs$504.40 million02/02/2024$4.34$4.33-0.23%$4.36$4.311.35 million shs$504.40 million Related Companies: Anterix Stock Price Chart ATN International Stock Price Chart IDT Stock Price Chart Shenandoah Telecommunications Stock Price Chart Crexendo Stock Price Chart Telephone and Data Systems Stock Price Chart York Water Stock Price Chart Clean Energy Fuels Stock Price Chart Genie Energy Stock Price Chart Consolidated Water Stock Price Chart Receive CNSL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Consolidated Communications and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CNSL) was last updated on 5/3/2024 by MarketBeat.com Staff From Our PartnersThe AI Stock that’s Disrupting Every IndustryStockEarningsUrgent Nvidia WarningAltimetryCould Your Accounts Be Frozen?Allegiance GoldThe A.I. story nobody is telling you (Read ASAP)TradeSmithDid You Get Your Free Bitcoin Yet?Crypto Swap Profits$5,000 Gold?Stansberry ResearchForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressBill Gates is all about this tiny $2 stockTimothy Sykes Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Consolidated Communications Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.