Consolidated Communications Hol - Price History
Monthly price history for CNSL (Consolidated Communications Hol)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $4.32 | $4.32 |
| April 2024 | $4.32 | $4.32 |
| March 2024 | $4.32 | $4.32 |
| February 2024 | $4.31 | $4.31 |
| January 2024 | $4.34 | $4.34 |
| December 2023 | $4.35 | $4.35 |
| November 2023 | $4.30 | $4.30 |
| October 2023 | $4.17 | $4.17 |
| September 2023 | $3.42 | $3.42 |
| August 2023 | $3.95 | $3.95 |
| July 2023 | $3.58 | $3.58 |
| June 2023 | $3.83 | $3.83 |
| May 2023 | $3.65 | $3.65 |
| April 2023 | $3.87 | $3.87 |
| March 2023 | $2.58 | $2.58 |
| February 2023 | $3.03 | $3.03 |
| January 2023 | $4.35 | $4.35 |
| December 2022 | $3.58 | $3.58 |
| November 2022 | $4.62 | $4.62 |
| October 2022 | $5.17 | $5.17 |
| September 2022 | $4.16 | $4.16 |
| August 2022 | $5.74 | $5.74 |
| July 2022 | $6.60 | $6.60 |
| June 2022 | $7 | $7 |
| May 2022 | $6.62 | $6.62 |
| April 2022 | $5.95 | $5.95 |
| March 2022 | $5.90 | $5.90 |
| February 2022 | $7.12 | $7.12 |
| January 2022 | $7.19 | $7.19 |
| December 2021 | $7.48 | $7.48 |
| November 2021 | $7.52 | $7.52 |
| October 2021 | $7.40 | $7.40 |
| September 2021 | $9.19 | $9.19 |
| August 2021 | $9.27 | $9.27 |
| July 2021 | $7.69 | $7.69 |
| June 2021 | $8.79 | $8.79 |
| May 2021 | $9.36 | $9.36 |
| April 2021 | $7.20 | $7.20 |
| March 2021 | $7.20 | $7.20 |
| February 2021 | $5.26 | $5.26 |
| January 2021 | $6.10 | $6.10 |
| December 2020 | $4.89 | $4.89 |
| November 2020 | $5.60 | $5.60 |
| October 2020 | $4.67 | $4.67 |
| September 2020 | $5.69 | $5.69 |
| August 2020 | $7.78 | $7.78 |
| July 2020 | $7.30 | $7.30 |
| June 2020 | $6.77 | $6.77 |
| May 2020 | $6.06 | $6.06 |
| April 2020 | $6.27 | $6.27 |
| March 2020 | $4.55 | $4.55 |
| February 2020 | $6.22 | $6.22 |
| January 2020 | $4.83 | $4.83 |
| December 2019 | $3.88 | $3.88 |
| November 2019 | $3.63 | $3.63 |
| October 2019 | $4 | $4 |
| September 2019 | $4.76 | $4.76 |
| August 2019 | $4.03 | $4.03 |
| July 2019 | $4.71 | $4.71 |
| June 2019 | $4.93 | $4.93 |
| May 2019 | $4 | $4 |
| April 2019 | $5.16 | $5.16 |
| March 2019 | $10.55 | $10.91 |
| February 2019 | $9.60 | $9.93 |
| January 2019 | $10.32 | $10.68 |
| December 2018 | $9.22 | $9.88 |
| November 2018 | $12.84 | $13.76 |
| October 2018 | $11.69 | $12.52 |
| September 2018 | $11.78 | $13.04 |
| August 2018 | $10.67 | $11.81 |
| July 2018 | $11.51 | $12.74 |
| June 2018 | $10.84 | $12.36 |
| May 2018 | $9.83 | $11.21 |
| April 2018 | $9.91 | $11.30 |
| March 2018 | $9.30 | $10.96 |
| February 2018 | $9.80 | $11.56 |
| January 2018 | $10.56 | $12.45 |
| December 2017 | $10.02 | $12.19 |
| November 2017 | $11.62 | $14.14 |
| October 2017 | $15.76 | $19.17 |
| September 2017 | $15.38 | $19.08 |
| August 2017 | $14.87 | $18.45 |
| July 2017 | $14.51 | $18 |
| June 2017 | $16.96 | $21.47 |
| May 2017 | $15.74 | $19.92 |
| April 2017 | $18.70 | $23.67 |
| March 2017 | $18.20 | $23.42 |
| February 2017 | $17.53 | $22.55 |
| January 2017 | $20.45 | $26.31 |
| December 2016 | $20.57 | $26.85 |
| November 2016 | $21.89 | $28.58 |
| October 2016 | $18.33 | $23.93 |
| September 2016 | $19.03 | $25.24 |
| August 2016 | $18.13 | $24.05 |
| July 2016 | $21.07 | $27.95 |
| June 2016 | $20.26 | $27.24 |
| May 2016 | $18.28 | $24.58 |
| April 2016 | $17.58 | $23.64 |
| March 2016 | $18.85 | $25.76 |
| February 2016 | $17.12 | $23.39 |
| January 2016 | $14.66 | $20.04 |
| December 2015 | $15.04 | $20.95 |
| November 2015 | $15.64 | $21.79 |
| October 2015 | $15.86 | $22.10 |
| September 2015 | $13.57 | $19.27 |
| August 2015 | $13.74 | $19.51 |
| July 2015 | $14.03 | $19.93 |
| June 2015 | $14.52 | $21.01 |
| May 2015 | $14.32 | $20.72 |
| April 2015 | $14.56 | $21.07 |
| March 2015 | $13.84 | $20.40 |
| February 2015 | $14.44 | $21.28 |
| January 2015 | $15.79 | $23.28 |
| December 2014 | $18.58 | $27.83 |
| November 2014 | $18.30 | $27.41 |
| October 2014 | $17.29 | $25.90 |
| September 2014 | $16.46 | $25.05 |
| August 2014 | $16.02 | $24.38 |
| July 2014 | $14.70 | $22.38 |
| June 2014 | $14.36 | $22.24 |
| May 2014 | $13.18 | $20.42 |
| April 2014 | $12.86 | $19.92 |
| March 2014 | $12.67 | $20.01 |
| February 2014 | $12.07 | $19.06 |
| January 2014 | $12.40 | $19.58 |
| December 2013 | $12.20 | $19.63 |
| November 2013 | $12.01 | $19.32 |
| October 2013 | $11.58 | $18.63 |
| September 2013 | $10.48 | $17.24 |
| August 2013 | $10.14 | $16.68 |
| July 2013 | $10.63 | $17.49 |
| June 2013 | $10.36 | $17.41 |
| May 2013 | $10.12 | $17.01 |
| April 2013 | $10.97 | $18.43 |
| March 2013 | $10.21 | $17.55 |
| February 2013 | $9.78 | $16.80 |
| January 2013 | $10.02 | $17.21 |
| December 2012 | $9.05 | $15.91 |
| November 2012 | $8.56 | $15.04 |
| October 2012 | $8.77 | $15.42 |
| September 2012 | $9.56 | $17.19 |
| August 2012 | $9.06 | $16.28 |
| July 2012 | $8.82 | $15.86 |
| June 2012 | $8.05 | $14.80 |
| May 2012 | $8.02 | $14.75 |
| April 2012 | $10.52 | $19.35 |
| March 2012 | $10.45 | $19.63 |
| February 2012 | $10.10 | $18.97 |
| January 2012 | $10.11 | $18.99 |
| December 2011 | $9.94 | $19.05 |
| November 2011 | $9.64 | $18.47 |
| October 2011 | $9.85 | $18.88 |
| September 2011 | $9.22 | $18.05 |
| August 2011 | $9.76 | $19.11 |
| July 2011 | $9.20 | $18.02 |
| June 2011 | $9.73 | $19.44 |
| May 2011 | $9.58 | $19.14 |
| April 2011 | $9.20 | $18.39 |
| March 2011 | $9.17 | $18.70 |
| February 2011 | $8.96 | $18.29 |
| January 2011 | $8.70 | $17.75 |
| December 2010 | $9.27 | $19.30 |
| November 2010 | $8.85 | $18.42 |
| October 2010 | $8.89 | $18.52 |
| September 2010 | $8.78 | $18.67 |
| August 2010 | $8.14 | $17.30 |
| July 2010 | $8.22 | $17.46 |
| June 2010 | $7.83 | $17 |
| May 2010 | $7.95 | $17.27 |
| April 2010 | $8.54 | $18.55 |
| March 2010 | $8.55 | $18.96 |
| February 2010 | $7.60 | $16.84 |
| January 2010 | $7.73 | $17.13 |
| December 2009 | $7.72 | $17.48 |
| November 2009 | $6.71 | $15.20 |
| October 2009 | $6.10 | $13.82 |
| September 2009 | $6.91 | $16.01 |
| August 2009 | $6.08 | $14.10 |
| July 2009 | $5.45 | $12.63 |
| June 2009 | $4.89 | $11.71 |
| May 2009 | $4.29 | $10.29 |
| April 2009 | $4.69 | $11.25 |
| March 2009 | $4.14 | $10.26 |
| February 2009 | $3.90 | $9.67 |
| January 2009 | $4.54 | $11.26 |
| December 2008 | $4.64 | $11.88 |
| November 2008 | $3.98 | $10.18 |
| October 2008 | $4.02 | $10.30 |
| September 2008 | $5.68 | $15.08 |
| August 2008 | $5.69 | $15.11 |
| July 2008 | $5.26 | $13.96 |
| June 2008 | $5.46 | $14.89 |
| May 2008 | $5.50 | $15 |
| April 2008 | $5.24 | $14.30 |
| March 2008 | $5.40 | $15.13 |
| February 2008 | $5.15 | $14.41 |
| January 2008 | $5.59 | $15.64 |
| December 2007 | $6.95 | $19.90 |
| November 2007 | $5.62 | $16.08 |
| October 2007 | $6.96 | $19.91 |
| September 2007 | $6.72 | $19.61 |
| August 2007 | $6.37 | $18.58 |
| July 2007 | $6.25 | $18.22 |
| June 2007 | $7.61 | $22.60 |
| May 2007 | $7.16 | $21.26 |
| April 2007 | $6.70 | $19.89 |
| March 2007 | $6.58 | $19.89 |
| February 2007 | $6.74 | $20.38 |
| January 2007 | $7.29 | $22.05 |
| December 2006 | $6.78 | $20.90 |
| November 2006 | $6.01 | $18.52 |
| October 2006 | $5.97 | $18.40 |
| September 2006 | $5.95 | $18.71 |
| August 2006 | $5.45 | $17.15 |
| July 2006 | $5.34 | $16.78 |
| June 2006 | $5.16 | $16.63 |
| May 2006 | $5.08 | $16.38 |
| April 2006 | $4.72 | $15.20 |
| March 2006 | $4.93 | $16.27 |
| February 2006 | $4.31 | $14.24 |
| January 2006 | $3.84 | $12.67 |
| December 2005 | $3.82 | $12.99 |
| November 2005 | $3.83 | $13.03 |
| October 2005 | $3.90 | $13.26 |
| September 2005 | $3.88 | $13.60 |
| August 2005 | $3.94 | $13.80 |
| July 2005 | $4.17 | $14.62 |
CNSL
Price: $4.32
52 week price:
Payout Ratio Range:
Earnings Per Share: -2.60 USD
P/E Ratio: -1.70
Exchange: NMS
Sector: Communication Services
Industry: Telecom Services
Volume: 299700
Ebitda: 96.4 millionMarket Capitalization: 500.0 million
Average Dividend Frequency: 4