Consolidated Communications Holdings, Inc. (CNSL) NASDAQ
4.64
-0.01(-0.22%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
CNSL Historical Return
If you invested $1000 in Consolidated Communications Holdings, Inc. (CNSL) 10 years ago, it would be worth $255.04 as of June 03, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $503.25. This corresponds to total returns of -74.5%, -49.67%, respectively, with annualized returns of -12.76%, -12.83%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
CNSL Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 03, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0 |
| January 02, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0 |
| December 31, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0 |
| December 30, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0 |
| December 27, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0 |
| December 26, 2024 | 4.7 | 4.72 | 4.72 | 4.75 | 4.7 | 13.49M |
| December 24, 2024 | 4.71 | 4.71 | 4.71 | 4.72 | 4.7 | 2.09M |
| December 23, 2024 | 4.69 | 4.7 | 4.7 | 4.72 | 4.69 | 5.19M |
| December 20, 2024 | 4.68 | 4.66 | 4.66 | 4.69 | 4.66 | 4.24M |
| December 19, 2024 | 4.68 | 4.68 | 4.68 | 4.7 | 4.68 | 3.07M |
| December 18, 2024 | 4.69 | 4.68 | 4.68 | 4.7 | 4.68 | 2.62M |
| December 17, 2024 | 4.69 | 4.68 | 4.68 | 4.7 | 4.68 | 4.49M |
| December 16, 2024 | 4.7 | 4.7 | 4.7 | 4.7 | 4.69 | 455,741 |
| December 13, 2024 | 4.69 | 4.7 | 4.7 | 4.7 | 4.69 | 323,100 |
| December 12, 2024 | 4.7 | 4.69 | 4.69 | 4.7 | 4.69 | 423,905 |
| December 11, 2024 | 4.7 | 4.69 | 4.69 | 4.7 | 4.69 | 465,601 |
| December 10, 2024 | 4.69 | 4.7 | 4.7 | 4.7 | 4.69 | 656,400 |
| December 09, 2024 | 4.69 | 4.69 | 4.69 | 4.71 | 4.68 | 1.72M |
| December 06, 2024 | 4.69 | 4.69 | 4.69 | 4.7 | 4.68 | 1.21M |
| December 05, 2024 | 4.69 | 4.69 | 4.69 | 4.71 | 4.68 | 938,500 |
| December 04, 2024 | 4.68 | 4.69 | 4.69 | 4.69 | 4.68 | 464,406 |
| December 03, 2024 | 4.68 | 4.68 | 4.68 | 4.69 | 4.67 | 911,900 |
| December 02, 2024 | 4.67 | 4.68 | 4.68 | 4.7 | 4.67 | 1.37M |
| November 29, 2024 | 4.67 | 4.67 | 4.67 | 4.69 | 4.67 | 677,900 |
| November 27, 2024 | 4.68 | 4.67 | 4.67 | 4.71 | 4.67 | 988,730 |
| November 26, 2024 | 4.63 | 4.67 | 4.67 | 4.72 | 4.63 | 1.69M |
| November 25, 2024 | 4.62 | 4.63 | 4.63 | 4.64 | 4.62 | 387,117 |
| November 22, 2024 | 4.64 | 4.63 | 4.63 | 4.64 | 4.62 | 258,849 |
| November 21, 2024 | 4.64 | 4.63 | 4.63 | 4.64 | 4.62 | 568,100 |
| November 20, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.62 | 273,400 |
| November 19, 2024 | 4.65 | 4.63 | 4.63 | 4.65 | 4.61 | 576,400 |
| November 18, 2024 | 4.63 | 4.62 | 4.62 | 4.64 | 4.62 | 304,514 |
| November 15, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.6 | 597,900 |
| November 14, 2024 | 4.62 | 4.6 | 4.6 | 4.63 | 4.6 | 767,441 |
| November 13, 2024 | 4.65 | 4.62 | 4.62 | 4.65 | 4.61 | 563,700 |
| November 12, 2024 | 4.67 | 4.63 | 4.63 | 4.67 | 4.63 | 376,337 |
| November 11, 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.66 | 312,400 |
| November 08, 2024 | 4.68 | 4.66 | 4.66 | 4.68 | 4.64 | 397,500 |
| November 07, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.64 | 366,700 |
| November 06, 2024 | 4.67 | 4.66 | 4.66 | 4.7 | 4.65 | 552,500 |
| November 05, 2024 | 4.64 | 4.65 | 4.65 | 4.65 | 4.63 | 211,306 |
| November 04, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.63 | 272,448 |
| November 01, 2024 | 4.63 | 4.64 | 4.64 | 4.65 | 4.63 | 289,300 |
| October 31, 2024 | 4.63 | 4.64 | 4.64 | 4.64 | 4.63 | 173,223 |
| October 30, 2024 | 4.63 | 4.63 | 4.63 | 4.64 | 4.63 | 230,200 |
| October 29, 2024 | 4.63 | 4.63 | 4.63 | 4.64 | 4.63 | 198,744 |
| October 28, 2024 | 4.64 | 4.63 | 4.63 | 4.64 | 4.63 | 142,405 |
| October 25, 2024 | 4.63 | 4.63 | 4.63 | 4.64 | 4.63 | 149,313 |
| October 24, 2024 | 4.63 | 4.64 | 4.64 | 4.64 | 4.63 | 170,200 |
| October 23, 2024 | 4.63 | 4.64 | 4.64 | 4.64 | 4.63 | 263,031 |
| October 22, 2024 | 4.63 | 4.63 | 4.63 | 4.64 | 4.62 | 283,500 |
| October 21, 2024 | 4.63 | 4.63 | 4.63 | 4.64 | 4.63 | 329,544 |
| October 18, 2024 | 4.63 | 4.63 | 4.63 | 4.64 | 4.63 | 270,348 |
| October 17, 2024 | 4.65 | 4.63 | 4.63 | 4.65 | 4.63 | 121,835 |
| October 16, 2024 | 4.64 | 4.64 | 4.64 | 4.65 | 4.63 | 143,300 |
| October 15, 2024 | 4.63 | 4.63 | 4.63 | 4.65 | 4.63 | 212,500 |
| October 14, 2024 | 4.63 | 4.63 | 4.63 | 4.64 | 4.61 | 131,916 |
| October 11, 2024 | 4.63 | 4.64 | 4.64 | 4.64 | 4.63 | 95,100 |
| October 10, 2024 | 4.62 | 4.63 | 4.63 | 4.63 | 4.62 | 220,600 |
| October 09, 2024 | 4.62 | 4.63 | 4.63 | 4.63 | 4.61 | 391,900 |
