Consolidated Communications Stock Price History, CNSL Historical Prices

Add to My Stocks
$13.13 $0.32 (2.5%) CNSL stock closing price Jun 22, 2018 (Closing)

The 10 year data of Consolidated Communications stock price history can be viewed and downloaded here. 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 Consolidated Communications stock price history chart shows that the stock price was at a low of $10.47 on Apr 02, 2018 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 12.91 13.17 12.87 13.13 2,533,972 16.62 0.74
2018-06-20 13.35 13.36 12.97 13.04 824,892 16.51 0.74
2018-06-19 13.02 13.37 13.02 13.33 861,053 16.87 0.76
2018-06-18 12.7 13.19 12.69 13.08 908,012 16.56 0.74
2018-06-15 12.61 12.93 12.45 12.79 2,145,705 16.19 0.72
2018-06-14 12.63 12.75 12.53 12.65 632,644 16.01 0.72
2018-06-13 12.75 12.89 12.53 12.58 715,291 15.92 0.71
2018-06-12 12.25 12.93 12.25 12.77 732,430 16.17 0.72
2018-06-11 12.1 12.35 12.1 12.19 417,791 15.43 0.69
2018-06-08 12.02 12.16 11.93 12.11 498,110 15.33 0.69
2018-06-07 11.58 12.06 11.52 12.03 695,202 15.23 0.68
2018-06-06 11.62 11.64 11.48 11.61 546,769 14.7 0.66
2018-06-05 11.5 11.64 11.45 11.58 592,563 14.66 0.66
2018-06-04 11.4 11.58 11.35 11.5 593,949 14.56 0.65
2018-06-01 11.28 11.36 11.11 11.32 625,123 14.33 0.64
2018-05-31 11.39 11.46 11.04 11.21 1,053,102 14.19 0.64
2018-05-30 11.35 11.51 11.26 11.38 461,115 14.41 0.65
2018-05-29 11.16 11.52 11.16 11.29 710,053 14.29 0.64
2018-05-25 11.15 11.25 11.02 11.25 389,006 14.24 0.64
2018-05-24 11.11 11.27 11 11.16 386,310 14.13 0.63
2018-05-23 11.38 11.49 11.07 11.12 686,741 14.08 0.63
2018-05-22 11.2 11.57 11.16 11.4 781,018 14.43 0.65
2018-05-21 11.09 11.21 10.99 11.19 2,098,153 14.17 0.63
2018-05-18 11.19 11.2 10.98 11.07 486,851 14.01 0.63
2018-05-17 11.22 11.53 11.13 11.19 785,380 14.17 0.63
2018-05-16 11.14 11.37 11.14 11.19 717,932 14.17 0.63
2018-05-15 11.19 11.29 10.91 11.11 984,349 14.06 0.63
2018-05-14 11.67 11.67 11.21 11.21 979,086 14.19 0.64
2018-05-11 11.28 11.71 11.28 11.68 514,084 14.79 0.66
2018-05-10 11.51 11.65 11.34 11.63 795,424 14.72 0.66
2018-05-09 11.64 11.8 11.41 11.47 636,269 14.52 0.65
2018-05-08 11.58 11.71 11.54 11.58 664,038 14.66 0.66
2018-05-07 11.61 11.75 11.45 11.56 529,455 14.63 0.66
2018-05-04 11.21 11.7 11.21 11.65 635,962 14.75 0.66
2018-05-03 11.31 11.81 11.17 11.22 826,103 12.75 0.75
2018-05-02 11.42 11.76 11.4 11.61 625,895 13.19 0.77
2018-05-01 11.37 11.44 11.12 11.42 566,964 12.98 0.76
2018-04-30 11.64 11.67 11.3 11.3 522,732 12.84 0.75
2018-04-27 11.27 11.76 11.27 11.6 770,441 13.18 0.77
2018-04-26 11.23 11.27 10.98 11.25 481,072 12.78 0.75
2018-04-25 10.95 11.25 10.89 11.23 419,118 12.76 0.75
2018-04-24 10.98 11.22 10.92 11.02 538,609 12.52 0.73
2018-04-23 11.03 11.06 10.83 10.93 711,770 12.42 0.73
2018-04-20 11.08 11.19 10.96 10.97 408,093 12.47 0.73
2018-04-19 11.28 11.38 11.05 11.08 406,436 12.59 0.74
2018-04-18 11.15 11.32 11.11 11.26 335,411 12.8 0.75
2018-04-17 11.12 11.29 11.08 11.2 416,813 12.73 0.75
2018-04-16 10.9 11.18 10.77 11.06 529,598 12.57 0.74
2018-04-13 11.07 11.07 10.82 10.9 697,097 12.39 0.73
2018-04-12 11.45 11.45 10.92 11.09 790,353 12.6 0.74
2018-04-11 11.67 11.81 11.62 11.8 780,951 13.41 0.79
2018-04-10 11.77 11.85 11.5 11.67 700,285 13.26 0.78
2018-04-09 11.42 11.64 11.26 11.6 1,074,671 13.18 0.77
2018-04-06 11.2 11.45 11.19 11.38 1,648,328 12.93 0.76
2018-04-05 11.32 11.49 11 11.27 937,939 12.81 0.75
2018-04-04 10.57 11.26 10.31 11.25 765,718 12.78 0.75
2018-04-03 10.6 10.83 10.44 10.7 1,239,321 12.16 0.71
2018-04-02 10.9 10.93 10.46 10.47 956,114 11.9 0.7
2018-03-30 0 0 0 10.96 0 - -
2018-03-29 10.88 10.98 10.72 10.96 793,836 12.46 0.73
2018-03-28 10.84 11.03 10.76 10.81 811,075 12.28 0.72
2018-03-27 10.99 11.05 10.8 10.85 907,649 12.33 0.72
2018-03-26 11.16 11.29 10.79 10.93 803,218 12.42 0.73
2018-03-23 11.25 11.32 10.97 10.98 935,233 12.48 0.73
2018-03-22 11.5 11.62 11.16 11.2 1,108,079 12.73 0.75
2018-03-21 11.58 11.92 11.5 11.56 1,207,383 13.14 0.77
2018-03-20 11.59 11.68 11.43 11.59 656,537 13.17 0.77
2018-03-19 11.76 11.85 11.39 11.64 901,836 13.23 0.77
2018-03-16 11.81 11.92 11.36 11.86 3,222,252 13.48 0.79
2018-03-15 12.23 12.23 11.72 11.85 800,565 13.47 0.79
2018-03-14 11.91 12.33 11.72 12.16 1,604,241 13.82 0.81
2018-03-13 11.93 11.96 11.65 11.83 1,215,839 13.44 0.79
2018-03-12 12.19 12.21 11.8 12 975,546 13.64 0.8
2018-03-09 12.02 12.24 11.9 12.2 861,542 13.86 0.81
2018-03-08 12.46 12.46 11.83 12.01 1,163,867 13.65 0.8
2018-03-07 12.23 12.52 12.13 12.45 1,471,154 14.15 0.83
2018-03-06 12.01 12.48 11.95 12.28 1,117,197 13.96 0.82
2018-03-05 11.81 12.2 11.81 11.96 1,061,136 13.59 0.8
2018-03-02 11.84 12.32 11.66 11.83 1,631,296 13.44 0.79
2018-03-01 11.39 12.8 11.38 12.05 2,287,089 - 0.95
2018-02-28 12.15 12.17 11.52 11.56 1,706,339 - 0.91
2018-02-27 12.15 12.4 11.97 12.09 852,832 - 0.95
2018-02-26 11.92 12.27 11.88 12.21 618,368 - 0.96
2018-02-23 11.43 11.91 11.36 11.89 707,076 - 0.94
2018-02-22 11.7 11.79 11.34 11.34 679,991 - 0.9
2018-02-21 11.82 12.17 11.65 11.66 873,420 - 0.92
2018-02-20 11.82 12.06 11.74 11.81 1,028,623 - 0.93
2018-02-19 0 0 0 11.92 0 - -
2018-02-16 11.69 12.41 11.68 11.92 1,001,107 - 0.94
Get more Data

Consolidated Communications Stock History 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 Stock Price History: Past 5 years

Max Stock Price29.68Nov 28,2016
Min Stock Price10.47Apr 02,2018
Avg Stock Price20.74

Consolidated Communications Historical PE ratio: Past 5 years

Max PE Ratio1845.46Oct 10,2017
Min PE Ratio11.9Apr 02,2018
Avg PE Ratio166.09

Consolidated Communications Historical PS ratio: Past 5 years

Max PS Ratio1.98Nov 28,2016
Min PS Ratio0.63May 15,2018
Avg PS Ratio1.42

CNSL Industry Peers

Company Price Change (%)
Frontier Communications (FTR)6.540.16 (2.39%)
Cbeyond (CBEY)9.990 (0%)
Alaska Communications (ALSK)1.70.02 (1.16%)
Comcast (CMCSA)33.811.02 (3.11%)
Alteva (ALTV)4.70.04 (0.84%)
Gci Liberty (GNCMA)36.281.31 (3.48%)
Alteva (ALTV)4.70.04 (0.84%)

Consolidated Communications share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Consolidated Communications stock analysis. Consolidated Communications stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. CNSL stock saw a high of $13.17, and a low of $12.87 on last trading day. The average P/S ratio was 1.42 as can be seen from Consolidated Communications stock history.