Consolidated Communications Holdings, Inc. (CNSL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:01AM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 4.2700 | 4.2900 | 4.2700 | 4.2900 | 4.2900 | 25,230 |
| 08 may 2024 | 4.2800 | 4.3000 | 4.2700 | 4.2900 | 4.2900 | 223,000 |
| 07 may 2024 | 4.3400 | 4.3700 | 4.2000 | 4.2700 | 4.2700 | 602,100 |
| 06 may 2024 | 4.3200 | 4.3600 | 4.3200 | 4.3500 | 4.3500 | 172,100 |
| 03 may 2024 | 4.3300 | 4.3700 | 4.3200 | 4.3200 | 4.3200 | 353,400 |
| 02 may 2024 | 4.3300 | 4.3300 | 4.3200 | 4.3300 | 4.3300 | 155,800 |
| 01 may 2024 | 4.3300 | 4.3400 | 4.3200 | 4.3200 | 4.3200 | 435,000 |
| 30 abr 2024 | 4.3200 | 4.3400 | 4.3200 | 4.3200 | 4.3200 | 405,500 |
| 29 abr 2024 | 4.2900 | 4.3300 | 4.2600 | 4.3200 | 4.3200 | 492,800 |
| 26 abr 2024 | 4.2400 | 4.2700 | 4.2300 | 4.2700 | 4.2700 | 243,100 |
| 25 abr 2024 | 4.2300 | 4.2500 | 4.2200 | 4.2400 | 4.2400 | 310,600 |
| 24 abr 2024 | 4.2400 | 4.2600 | 4.2000 | 4.2400 | 4.2400 | 941,300 |
| 23 abr 2024 | 4.2500 | 4.2600 | 4.2300 | 4.2500 | 4.2500 | 2,156,100 |
| 22 abr 2024 | 4.2700 | 4.2700 | 4.1800 | 4.2300 | 4.2300 | 1,853,200 |
| 19 abr 2024 | 4.2500 | 4.2700 | 4.2500 | 4.2700 | 4.2700 | 1,054,800 |
| 18 abr 2024 | 4.2700 | 4.2800 | 4.2400 | 4.2500 | 4.2500 | 1,019,600 |
| 17 abr 2024 | 4.2800 | 4.3000 | 4.2700 | 4.2700 | 4.2700 | 984,200 |
| 16 abr 2024 | 4.2800 | 4.3000 | 4.2800 | 4.2800 | 4.2800 | 608,300 |
| 15 abr 2024 | 4.2800 | 4.3100 | 4.2800 | 4.2800 | 4.2800 | 926,000 |
| 12 abr 2024 | 4.2900 | 4.3100 | 4.2900 | 4.2900 | 4.2900 | 170,700 |
| 11 abr 2024 | 4.2900 | 4.3100 | 4.2900 | 4.2900 | 4.2900 | 617,300 |
| 10 abr 2024 | 4.3000 | 4.3200 | 4.2800 | 4.2800 | 4.2800 | 563,300 |
| 09 abr 2024 | 4.3100 | 4.3300 | 4.3100 | 4.3100 | 4.3100 | 433,200 |
| 08 abr 2024 | 4.3000 | 4.3300 | 4.3000 | 4.3200 | 4.3200 | 480,000 |
| 05 abr 2024 | 4.3200 | 4.3200 | 4.3000 | 4.3100 | 4.3100 | 373,300 |
| 04 abr 2024 | 4.3200 | 4.3400 | 4.3100 | 4.3100 | 4.3100 | 573,200 |
| 03 abr 2024 | 4.3000 | 4.3200 | 4.3000 | 4.3200 | 4.3200 | 212,000 |
| 02 abr 2024 | 4.3000 | 4.3300 | 4.3000 | 4.3200 | 4.3200 | 382,400 |
| 01 abr 2024 | 4.3300 | 4.3300 | 4.3000 | 4.3100 | 4.3100 | 288,800 |
| 28 mar 2024 | 4.3200 | 4.3400 | 4.3100 | 4.3200 | 4.3200 | 353,000 |
| 27 mar 2024 | 4.3100 | 4.3400 | 4.3100 | 4.3300 | 4.3300 | 535,900 |
| 26 mar 2024 | 4.3000 | 4.3100 | 4.3000 | 4.3000 | 4.3000 | 262,000 |
| 25 mar 2024 | 4.3100 | 4.3400 | 4.3000 | 4.3000 | 4.3000 | 499,900 |
| 22 mar 2024 | 4.3300 | 4.3300 | 4.3100 | 4.3200 | 4.3200 | 342,500 |
| 21 mar 2024 | 4.3400 | 4.3400 | 4.3100 | 4.3100 | 4.3100 | 420,800 |
| 20 mar 2024 | 4.3100 | 4.3500 | 4.3000 | 4.3400 | 4.3400 | 308,400 |
| 19 mar 2024 | 4.3000 | 4.3300 | 4.3000 | 4.3000 | 4.3000 | 169,500 |
| 18 mar 2024 | 4.2900 | 4.3100 | 4.2700 | 4.3000 | 4.3000 | 393,200 |
| 15 mar 2024 | 4.2700 | 4.3200 | 4.2600 | 4.3100 | 4.3100 | 930,600 |
| 14 mar 2024 | 4.2800 | 4.2900 | 4.2600 | 4.2700 | 4.2700 | 263,500 |
| 13 mar 2024 | 4.2600 | 4.2900 | 4.2600 | 4.2900 | 4.2900 | 208,400 |
| 12 mar 2024 | 4.2800 | 4.2900 | 4.2400 | 4.2800 | 4.2800 | 395,900 |
| 11 mar 2024 | 4.2900 | 4.3000 | 4.2600 | 4.2700 | 4.2700 | 228,500 |
| 08 mar 2024 | 4.3200 | 4.3200 | 4.2300 | 4.2900 | 4.2900 | 342,800 |
| 07 mar 2024 | 4.2800 | 4.3200 | 4.2700 | 4.3100 | 4.3100 | 386,400 |
| 06 mar 2024 | 4.2800 | 4.2900 | 4.2600 | 4.2800 | 4.2800 | 285,600 |
| 05 mar 2024 | 4.2800 | 4.3100 | 4.2600 | 4.2700 | 4.2700 | 472,400 |
| 04 mar 2024 | 4.3100 | 4.3300 | 4.2600 | 4.2800 | 4.2800 | 648,500 |
| 01 mar 2024 | 4.3300 | 4.3400 | 4.3100 | 4.3100 | 4.3100 | 743,900 |
| 29 feb 2024 | 4.3300 | 4.3300 | 4.3000 | 4.3100 | 4.3100 | 465,900 |
| 28 feb 2024 | 4.3100 | 4.3300 | 4.3000 | 4.3000 | 4.3000 | 333,300 |
| 27 feb 2024 | 4.3100 | 4.3400 | 4.3100 | 4.3100 | 4.3100 | 471,700 |
| 26 feb 2024 | 4.3100 | 4.3300 | 4.3100 | 4.3100 | 4.3100 | 443,900 |
| 23 feb 2024 | 4.3300 | 4.3400 | 4.3000 | 4.3100 | 4.3100 | 492,500 |
| 22 feb 2024 | 4.3300 | 4.3400 | 4.3100 | 4.3300 | 4.3300 | 361,200 |
| 21 feb 2024 | 4.3500 | 4.3600 | 4.3300 | 4.3300 | 4.3300 | 635,400 |
| 20 feb 2024 | 4.3300 | 4.3600 | 4.3200 | 4.3400 | 4.3400 | 423,500 |
| 16 feb 2024 | 4.3500 | 4.3600 | 4.3300 | 4.3500 | 4.3500 | 614,000 |
| 15 feb 2024 | 4.3400 | 4.3600 | 4.3300 | 4.3500 | 4.3500 | 910,100 |
| 14 feb 2024 | 4.3300 | 4.3700 | 4.3300 | 4.3400 | 4.3400 | 811,600 |
| 13 feb 2024 | 4.3400 | 4.3500 | 4.3300 | 4.3400 | 4.3400 | 756,400 |
| 12 feb 2024 | 4.3200 | 4.3600 | 4.3200 | 4.3400 | 4.3400 | 1,569,600 |
| 09 feb 2024 | 4.3400 | 4.3500 | 4.3200 | 4.3200 | 4.3200 | 1,267,500 |
| 08 feb 2024 | 4.3200 | 4.3500 | 4.3200 | 4.3300 | 4.3300 | 553,900 |
| 07 feb 2024 | 4.3500 | 4.3600 | 4.3300 | 4.3300 | 4.3300 | 1,080,100 |
| 06 feb 2024 | 4.3100 | 4.3600 | 4.3100 | 4.3500 | 4.3500 | 1,314,200 |
| 05 feb 2024 | 4.3100 | 4.3500 | 4.3100 | 4.3300 | 4.3300 | 1,036,000 |
| 02 feb 2024 | 4.3500 | 4.3600 | 4.3100 | 4.3300 | 4.3300 | 1,345,600 |
| 01 feb 2024 | 4.3800 | 4.4000 | 4.3400 | 4.3400 | 4.3400 | 1,759,200 |
| 31 ene 2024 | 4.3400 | 4.3900 | 4.3000 | 4.3400 | 4.3400 | 937,600 |
| 30 ene 2024 | 4.3300 | 4.3700 | 4.3300 | 4.3600 | 4.3600 | 570,300 |
| 29 ene 2024 | 4.3700 | 4.4000 | 4.3500 | 4.3600 | 4.3600 | 962,000 |
| 26 ene 2024 | 4.4100 | 4.4200 | 4.3800 | 4.3900 | 4.3900 | 813,900 |
| 25 ene 2024 | 4.3900 | 4.4200 | 4.3800 | 4.4000 | 4.4000 | 743,600 |
| 24 ene 2024 | 4.3900 | 4.4300 | 4.3800 | 4.3800 | 4.3800 | 558,900 |
| 23 ene 2024 | 4.4200 | 4.4500 | 4.3900 | 4.4000 | 4.4000 | 1,967,800 |
| 22 ene 2024 | 4.4700 | 4.4700 | 4.3800 | 4.3900 | 4.3900 | 1,057,100 |
| 19 ene 2024 | 4.6000 | 4.6000 | 4.4200 | 4.4700 | 4.4700 | 1,243,000 |
| 18 ene 2024 | 4.5100 | 4.6000 | 4.5000 | 4.5900 | 4.5900 | 1,077,600 |
| 17 ene 2024 | 4.5400 | 4.5700 | 4.5100 | 4.5200 | 4.5200 | 774,900 |
| 16 ene 2024 | 4.5500 | 4.6500 | 4.5100 | 4.5800 | 4.5800 | 2,222,800 |
| 12 ene 2024 | 4.4500 | 4.6000 | 4.4400 | 4.5600 | 4.5600 | 1,928,500 |
| 11 ene 2024 | 4.3700 | 4.4200 | 4.3600 | 4.4100 | 4.4100 | 757,700 |
| 10 ene 2024 | 4.3600 | 4.4000 | 4.3500 | 4.3900 | 4.3900 | 823,700 |
| 09 ene 2024 | 4.3500 | 4.4300 | 4.3500 | 4.3500 | 4.3500 | 1,203,000 |
| 08 ene 2024 | 4.4100 | 4.4700 | 4.3800 | 4.3800 | 4.3800 | 1,012,300 |
| 05 ene 2024 | 4.3400 | 4.4600 | 4.3400 | 4.4300 | 4.4300 | 1,376,900 |
| 04 ene 2024 | 4.3800 | 4.4200 | 4.3500 | 4.3600 | 4.3600 | 814,300 |
| 03 ene 2024 | 4.3700 | 4.3900 | 4.3500 | 4.3600 | 4.3600 | 1,038,300 |
| 02 ene 2024 | 4.3500 | 4.4000 | 4.3400 | 4.3600 | 4.3600 | 420,900 |
| 29 dic 2023 | 4.4300 | 4.4400 | 4.3400 | 4.3500 | 4.3500 | 499,700 |
| 28 dic 2023 | 4.4500 | 4.4900 | 4.4300 | 4.4400 | 4.4400 | 283,700 |
| 27 dic 2023 | 4.4700 | 4.4900 | 4.4400 | 4.4600 | 4.4600 | 404,900 |
| 26 dic 2023 | 4.4900 | 4.5000 | 4.4600 | 4.4700 | 4.4700 | 358,600 |
| 22 dic 2023 | 4.4500 | 4.5000 | 4.4500 | 4.4900 | 4.4900 | 354,300 |
| 21 dic 2023 | 4.4300 | 4.4700 | 4.4300 | 4.4400 | 4.4400 | 327,100 |
| 20 dic 2023 | 4.4700 | 4.5200 | 4.4300 | 4.4300 | 4.4300 | 647,300 |
| 19 dic 2023 | 4.4800 | 4.5500 | 4.4700 | 4.5000 | 4.5000 | 817,900 |
| 18 dic 2023 | 4.4100 | 4.4700 | 4.4100 | 4.4600 | 4.4600 | 401,900 |
| 15 dic 2023 | 4.4400 | 4.4700 | 4.3700 | 4.4100 | 4.4100 | 1,606,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.