Consolidated Communications Stock Price History, CNSL Historical Prices

Add to My Stocks
$11.66 $0.15 (1.27%) CNSL stock closing price Feb 21, 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 $11.07 on Feb 09, 2018 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2018-02-16 11.69 12.41 11.68 11.92 1,001,107 - 0.94
2018-02-15 11.6 11.78 11.45 11.64 695,630 - 0.92
2018-02-14 11.4 11.66 11.32 11.53 508,341 - 0.91
2018-02-13 11.29 11.52 11.07 11.49 704,664 - 0.91
2018-02-12 11.1 11.57 10.93 11.41 946,835 - 0.9
2018-02-09 11.11 11.22 10.83 11.07 1,394,804 - 0.87
2018-02-08 11.37 11.72 11.08 11.09 1,341,116 - 0.88
2018-02-07 11.59 11.86 11.43 11.71 782,245 - 0.92
2018-02-06 11.03 11.7 11.01 11.67 1,215,633 - 0.92
2018-02-05 11.8 11.93 11.23 11.25 1,566,404 - 0.89
2018-02-02 12.34 12.34 11.74 11.84 1,354,669 - 0.93
2018-02-01 12.42 12.61 12.26 12.41 698,773 - 0.98
2018-01-31 12.57 12.59 12.27 12.45 667,601 - 0.98
2018-01-30 12.74 12.8 12.48 12.51 622,828 - 0.99
2018-01-29 12.75 12.99 12.65 12.76 724,010 - 1.01
2018-01-26 12.65 12.86 12.56 12.85 464,413 - 1.01
2018-01-25 12.66 12.75 12.51 12.59 762,159 - 0.99
2018-01-24 12.74 12.92 12.65 12.7 973,311 - 1
2018-01-23 12.81 12.95 12.41 12.64 873,507 - 1
2018-01-22 12.4 13.03 12.39 12.94 703,291 - 1.02
2018-01-19 12.31 12.5 12.03 12.32 790,212 - 0.97
2018-01-18 12.35 12.61 12.32 12.36 658,294 - 0.98
2018-01-17 12.57 12.72 12.33 12.47 815,035 - 0.98
2018-01-16 12.69 12.94 12.54 12.54 896,942 - 0.99
2018-01-12 12.37 12.73 12.18 12.7 918,069 - 1
2018-01-11 12.08 12.6 12.05 12.45 1,063,487 - 0.98
2018-01-10 12.38 12.57 12.21 12.51 1,303,645 - 0.99
2018-01-09 12.87 12.95 12.35 12.39 1,438,389 - 0.98
2018-01-08 12.93 13.08 12.6 12.83 1,159,742 - 1.01
2018-01-05 12.98 13.06 12.68 12.91 919,631 - 1.02
2018-01-04 12.36 12.98 12.03 12.9 1,607,158 - 1.02
2018-01-03 13.19 13.25 12.25 12.27 2,149,933 - 0.97
2018-01-02 12.82 13.35 12.43 13.29 1,665,549 - 1.05
2017-12-29 12.32 12.41 12.16 12.19 1,040,579 - 0.96
2017-12-28 12.35 12.42 12.11 12.31 1,258,001 - 0.97
2017-12-27 12.4 12.46 12.15 12.36 995,162 - 0.98
2017-12-26 12.33 12.6 12.33 12.36 566,282 - 0.98
2017-12-22 12.39 12.45 12.21 12.35 782,138 - 0.97
2017-12-21 12.63 12.63 12.32 12.32 988,542 - 0.97
2017-12-20 12.65 12.77 12.52 12.56 848,476 - 0.99
2017-12-19 12.91 13.19 12.5 12.59 1,056,151 - 0.99
2017-12-18 12.8 13.11 12.52 12.91 921,983 - 1.02
2017-12-15 12.75 12.84 12.19 12.7 3,549,554 - 1
2017-12-14 12.8 12.94 12.57 12.75 938,705 - 1.01
2017-12-13 12.52 12.96 12.51 12.79 902,040 - 1.01
2017-12-12 13.33 13.48 12.38 12.42 1,102,358 - 0.98
2017-12-11 12.32 13.55 12.32 13.28 1,217,384 - 1.05
2017-12-08 12.27 12.53 12.07 12.33 1,073,584 - 0.97
2017-12-07 12.3 12.72 12.19 12.21 1,452,683 - 0.96
2017-12-06 12.59 12.75 12.17 12.29 1,788,667 - 0.97
2017-12-05 13.45 13.52 12.54 12.63 1,529,574 - 1
2017-12-04 13.67 13.93 12.97 13.52 1,885,696 - 1.07
2017-12-01 14.1 14.34 13.46 13.56 1,119,307 - 1.07
2017-11-30 14.38 14.53 13.81 14.14 1,157,580 - 1.12
2017-11-29 14.13 14.55 14.12 14.32 747,052 - 1.13
2017-11-28 13.84 14.27 13.73 14.2 943,429 - 1.12
2017-11-27 13.63 13.9 13.59 13.81 720,237 - 1.09
2017-11-24 13.5 13.68 13.46 13.62 488,061 - 1.08
2017-11-23 0 0 0 13.5 0 - -
2017-11-22 13.4 13.84 13.38 13.5 816,419 - 1.07
2017-11-21 13.44 13.66 13.12 13.42 965,907 - 1.06
2017-11-20 13.42 13.56 13.29 13.39 678,014 - 1.06
2017-11-17 13.42 13.66 13.33 13.45 847,908 - 1.06
2017-11-16 13.72 13.9 13.38 13.47 715,523 - 1.06
2017-11-15 13.12 14.08 13.04 13.7 1,269,729 - 1.08
2017-11-14 13.52 13.58 13.11 13.12 1,428,907 - 1.04
2017-11-13 14.13 14.21 13.55 13.58 1,290,266 - 1.07
2017-11-10 14.27 14.65 14.17 14.21 692,514 - 1.12
2017-11-09 14.81 14.82 14.2 14.34 1,049,604 - 1.13
2017-11-08 15.05 15.3 14.21 14.9 1,308,761 - 1.18
2017-11-07 15.48 15.56 14.56 14.97 1,835,189 - 1.18
2017-11-06 16.01 16.37 15.48 15.62 1,273,378 - 1.23
2017-11-03 17.74 17.88 16.03 16.06 1,916,736 - 1.27
2017-11-02 18.68 18.99 17.43 18 1,536,854 1636.36 1.16
2017-11-01 19.24 19.3 18.87 19.16 540,651 1741.82 1.23
2017-10-31 19.03 19.25 18.95 19.17 493,883 1742.73 1.23
2017-10-30 19.26 19.27 18.95 19.04 429,299 1730.91 1.22
2017-10-27 19.2 19.36 19.05 19.24 291,123 1749.09 1.24
2017-10-26 19.25 19.62 19.16 19.18 303,572 1743.64 1.23
2017-10-25 19.02 19.34 19.01 19.23 287,774 1748.18 1.24
2017-10-24 19.36 19.59 18.97 19.01 265,547 1728.18 1.22
2017-10-23 19.47 19.62 19.11 19.24 306,632 1749.09 1.24
2017-10-20 19.73 19.82 19.46 19.52 269,295 1774.55 1.25
2017-10-19 19.67 19.82 19.48 19.56 252,775 1778.18 1.26
2017-10-18 19.32 19.67 18.96 19.63 305,509 1784.55 1.26
2017-10-17 19.57 19.78 19.41 19.41 216,376 1764.55 1.25
2017-10-16 19.8 19.85 19.53 19.68 324,291 1789.09 1.27
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 Price11.07Feb 09,2018
Avg Stock Price21.14

Consolidated Communications Historical PE ratio: Past 5 years

Max PE Ratio1856.36Oct 04,2017
Min PE Ratio24.36May 06,2014
Avg PE Ratio181.05

Consolidated Communications Historical PS ratio: Past 5 years

Max PS Ratio1.98Nov 28,2016
Min PS Ratio0.87Feb 09,2018
Avg PS Ratio1.46

CNSL Industry Peers

Company Price Change (%)
General Communication (GNCMA)39.520.18 (0.45%)
Frontier Communications (FTR)8.760.04 (0.46%)
Cbeyond (CBEY)9.990 (0%)
Comcast (CMCSA)39.010.46 (1.17%)
Alteva (ALTV)4.70.04 (0.84%)
Comcast (CMCSA)39.010.46 (1.17%)
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 $12.17, and a low of $11.65 on last trading day. The average P/S ratio was 1.46 as can be seen from Consolidated Communications stock history.