Consolidated Communications Stock Price History, CNSL Historical Prices

Add to My Stocks
$19.06 $0.6 (3.05%) CNSL stock closing price Aug 15, 2017 (Closing)

View and download Consolidated Communications stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Consolidated Communications price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 29.68 on 28 Nov, 2016 as seen from Consolidated Communications stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1519.5119.5118.8419.066546861,732.731.23
2017-08-1419.3519.6619.2119.662644121,787.271.26
2017-08-1119.2919.4118.9519.264317121,750.911.24
2017-08-1019.1019.3218.9319.053767821,731.821.22
2017-08-0919.2819.4019.0819.123871111,738.181.23
2017-08-0819.7319.8419.3619.382930701,761.821.25
2017-08-0719.6820.0219.0219.816262201,800.911.27
2017-08-0418.7719.6618.5519.63789864268.901.46
2017-08-0318.2618.8218.0018.611019281254.931.38
2017-08-0218.3618.4518.1018.45761369252.741.34
2017-08-0118.0618.4617.8018.39604389251.921.34
2017-07-3118.1118.2717.9118.00631126246.581.31
2017-07-2818.3618.4118.0118.15537792248.631.32
2017-07-2718.3218.6418.1518.41847750252.191.34
2017-07-2618.2618.3018.0218.10532885247.951.32
2017-07-2518.1018.4617.9918.15757377248.631.32
2017-07-2418.5418.6217.9718.10702032247.951.32
2017-07-2118.4218.5518.1618.50822218253.431.34
2017-07-2017.9718.7317.8818.311793243250.821.33
2017-07-1917.9717.9717.4117.921665547245.481.30
2017-07-1817.9618.1017.8217.941124676245.751.30
2017-07-1717.9918.2117.8417.971279926246.161.31
2017-07-1417.9018.4317.7517.963170178246.031.31
2017-07-1318.8018.9918.3118.42660459252.331.34
2017-07-1219.0019.1418.7018.78822112257.261.36
2017-07-1120.2520.2519.3019.331517970264.801.40
2017-07-1020.5820.7119.8520.15815839276.031.46
2017-07-0721.3521.4020.5520.71802564283.701.51
2017-07-0621.7922.1721.2321.321282031292.061.55
2017-07-0521.9022.1021.2022.043276497301.921.60
2017-07-0321.4922.0421.4621.951030684300.691.60
2017-06-3021.4622.0621.4521.471167145294.111.56
2017-06-2921.2821.5120.8721.36533319292.601.55
2017-06-2820.8721.4920.6521.27521841291.371.55
2017-06-2720.5020.9520.5020.74517917284.111.51
2017-06-2620.5320.7220.3920.57201063281.781.50
2017-06-2320.2620.6520.0820.53453534281.231.49
2017-06-2220.2920.4020.0520.23384000277.121.47
2017-06-2120.3820.3820.0220.15287170276.031.46
2017-06-2020.7120.7119.9220.24287951277.261.47
2017-06-1921.6921.6920.5220.63318484282.601.50
2017-06-1620.8621.5420.7321.47947143294.111.56
2017-06-1521.2021.5420.7821.04320400288.221.53
2017-06-1420.9621.5820.8821.45480925293.841.56
2017-06-1321.1421.2020.6321.06589584288.491.53
2017-06-1220.7421.2620.7021.23505364290.821.54
2017-06-0921.2221.4120.1620.84961641285.481.51
2017-06-0819.9820.7119.9720.40400053279.451.48
2017-06-0721.0621.2019.9320.02510757274.251.46
2017-06-0619.8520.1919.7120.03264271274.381.46
2017-06-0520.0520.1719.7619.93260736273.011.45
2017-06-0219.9020.2919.6420.11588537275.481.46
2017-06-0119.9620.4119.7819.90526603272.601.45
2017-05-3119.8419.9619.5519.92426108272.881.45
2017-05-3019.4220.1919.4219.82370388271.511.44
2017-05-290.000.000.0019.480N/AN/A
2017-05-2619.6619.7219.2719.48318096266.851.42
2017-05-2519.6319.7919.5319.68275578269.591.43
2017-05-2419.5419.6519.3219.58302024268.221.42
2017-05-2319.6019.7319.4419.53291328267.531.42
2017-05-2219.6419.9419.4519.47291656266.711.42
2017-05-1919.7120.2319.5719.60494050268.491.42
2017-05-1819.7520.0119.5719.67497984269.451.43
2017-05-1719.9220.1319.5719.88582502272.331.44
2017-05-1620.5020.7820.1320.17430303276.301.47
2017-05-1520.6521.1020.4520.50540636280.821.49
2017-05-1220.5420.9320.1920.64671532282.741.50
2017-05-1122.0722.3020.5620.57447603281.781.50
2017-05-1022.1422.2921.7122.13261398303.151.61
2017-05-0922.1522.1821.6922.12498986303.011.61
2017-05-0822.6422.7222.0122.16466667303.561.61
2017-05-0522.4722.9622.2222.69377111310.821.65
2017-05-0423.2823.2821.9822.4663156076.661.52
2017-05-0323.9924.0523.0523.1844049679.111.57
2017-05-0223.7424.0623.6424.0526246482.081.63
2017-05-0123.8323.8523.5323.7218623580.961.61
2017-04-2824.0724.0723.4423.6722700280.791.60
2017-04-2724.5124.5123.9724.0632350582.121.63
2017-04-2624.1024.5523.9124.4145868483.311.65
2017-04-2524.0824.4723.8424.1038490382.251.63
2017-04-2424.3924.8024.0024.1344990082.361.63
2017-04-2124.3024.3023.8724.0224202481.981.63
2017-04-2024.3024.4224.0324.2828676582.871.64
2017-04-1924.5424.6124.1724.2823092082.871.69
2017-04-1824.0024.4523.7224.4220640083.351.70
2017-04-1723.9724.2523.5624.1922822382.561.68
2017-04-140.000.000.0023.860N/AN/A
2017-04-1324.1124.2723.8423.8631376581.431.66
2017-04-1224.1424.3323.9024.2126888382.631.68
Get more Data

Consolidated Communications Stock Chart

View CNSL PE ratio, PS ratio stocks charts and compare with peers.
CNSL Chart
Note: Compare Consolidated Communications stock price history with the index and industry peers.

Consolidated Communications Historical Prices: Past 5 years

Max Stock Price 29.68 Nov 28,2016
Min Stock Price 13.48 Nov 15,2012
Avg Stock Price 21.21

Consolidated Communications Historical PE ratio: Past 5 years

Max PE Ratio 1800.91 Aug 07,2017
Min PE Ratio 24.36 May 06,2014
Avg PE Ratio 74.59

Consolidated Communications Historical PS ratio: Past 5 years

Max PS Ratio 1.98 Nov 28,2016
Min PS Ratio 1.12 Aug 19,2013
Avg PS Ratio 1.49

CNSL Industry Peers

Company Price Change (%)
General Communication (GNCMA)43.310.03 (0.07%)
Frontier Communications (FTR)14.340.93 (6.09%)
At&t (T)38.160.34 (0.88%)
Verizon (VZ)48.480.3 (0.62%)
Centurylink (CTL)20.541.42 (6.47%)
Comcast (CMCSA)41.50.4 (0.95%)
Alteva (ALTV)4.70.04 (0.84%)

We provide Consolidated Communications historical quotes along with PE ratio and PS ratio for doing Consolidated Communications fundamental analysis. The price movement is easily depicted in the Consolidated Communications stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 19.06 and 654686 shares of CNSL were traded on 15 Aug, 2017. Looking at Consolidated Communications stock market history data, the P/S ratio was at a low of 0.57 on 21 Nov, 2008. .