NasdaqGS - Nasdaq Real Time Price • USD
Consolidated Communications Holdings, Inc. (CNSL)
As of 1:14 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 4.2500 | 4.2400 | 4.2200 | 4.2400 | 4.2400 | 101,847 |
| Apr 24, 2024 | 4.2400 | 4.2600 | 4.2000 | 4.2400 | 4.2400 | 941,300 |
| Apr 23, 2024 | 4.2500 | 4.2600 | 4.2300 | 4.2500 | 4.2500 | 2,156,100 |
| Apr 22, 2024 | 4.2700 | 4.2700 | 4.1800 | 4.2300 | 4.2300 | 1,853,200 |
| Apr 19, 2024 | 4.2500 | 4.2700 | 4.2500 | 4.2700 | 4.2700 | 1,054,800 |
| Apr 18, 2024 | 4.2700 | 4.2800 | 4.2400 | 4.2500 | 4.2500 | 1,019,600 |
| Apr 17, 2024 | 4.2800 | 4.3000 | 4.2700 | 4.2700 | 4.2700 | 984,200 |
| Apr 16, 2024 | 4.2800 | 4.3000 | 4.2800 | 4.2800 | 4.2800 | 608,300 |
| Apr 15, 2024 | 4.2800 | 4.3100 | 4.2800 | 4.2800 | 4.2800 | 926,000 |
| Apr 12, 2024 | 4.2900 | 4.3100 | 4.2900 | 4.2900 | 4.2900 | 170,700 |
| Apr 11, 2024 | 4.2900 | 4.3100 | 4.2900 | 4.2900 | 4.2900 | 617,300 |
| Apr 10, 2024 | 4.3000 | 4.3200 | 4.2800 | 4.2800 | 4.2800 | 563,300 |
| Apr 9, 2024 | 4.3100 | 4.3300 | 4.3100 | 4.3100 | 4.3100 | 433,200 |
| Apr 8, 2024 | 4.3000 | 4.3300 | 4.3000 | 4.3200 | 4.3200 | 480,000 |
| Apr 5, 2024 | 4.3200 | 4.3200 | 4.3000 | 4.3100 | 4.3100 | 373,300 |
| Apr 4, 2024 | 4.3200 | 4.3400 | 4.3100 | 4.3100 | 4.3100 | 573,200 |
| Apr 3, 2024 | 4.3000 | 4.3200 | 4.3000 | 4.3200 | 4.3200 | 212,000 |
| Apr 2, 2024 | 4.3000 | 4.3300 | 4.3000 | 4.3200 | 4.3200 | 382,400 |
| Apr 1, 2024 | 4.3300 | 4.3300 | 4.3000 | 4.3100 | 4.3100 | 288,800 |
| Mar 28, 2024 | 4.3200 | 4.3400 | 4.3100 | 4.3200 | 4.3200 | 353,000 |
| Mar 27, 2024 | 4.3100 | 4.3400 | 4.3100 | 4.3300 | 4.3300 | 535,900 |
| Mar 26, 2024 | 4.3000 | 4.3100 | 4.3000 | 4.3000 | 4.3000 | 262,000 |
| Mar 25, 2024 | 4.3100 | 4.3400 | 4.3000 | 4.3000 | 4.3000 | 499,900 |
| Mar 22, 2024 | 4.3300 | 4.3300 | 4.3100 | 4.3200 | 4.3200 | 342,500 |
| Mar 21, 2024 | 4.3400 | 4.3400 | 4.3100 | 4.3100 | 4.3100 | 420,800 |
| Mar 20, 2024 | 4.3100 | 4.3500 | 4.3000 | 4.3400 | 4.3400 | 308,400 |
| Mar 19, 2024 | 4.3000 | 4.3300 | 4.3000 | 4.3000 | 4.3000 | 169,500 |
| Mar 18, 2024 | 4.2900 | 4.3100 | 4.2700 | 4.3000 | 4.3000 | 393,200 |
| Mar 15, 2024 | 4.2700 | 4.3200 | 4.2600 | 4.3100 | 4.3100 | 930,600 |
| Mar 14, 2024 | 4.2800 | 4.2900 | 4.2600 | 4.2700 | 4.2700 | 263,500 |
| Mar 13, 2024 | 4.2600 | 4.2900 | 4.2600 | 4.2900 | 4.2900 | 208,400 |
| Mar 12, 2024 | 4.2800 | 4.2900 | 4.2400 | 4.2800 | 4.2800 | 395,900 |
| Mar 11, 2024 | 4.2900 | 4.3000 | 4.2600 | 4.2700 | 4.2700 | 228,500 |
| Mar 8, 2024 | 4.3200 | 4.3200 | 4.2300 | 4.2900 | 4.2900 | 342,800 |
| Mar 7, 2024 | 4.2800 | 4.3200 | 4.2700 | 4.3100 | 4.3100 | 386,400 |
| Mar 6, 2024 | 4.2800 | 4.2900 | 4.2600 | 4.2800 | 4.2800 | 285,600 |
| Mar 5, 2024 | 4.2800 | 4.3100 | 4.2600 | 4.2700 | 4.2700 | 472,400 |
| Mar 4, 2024 | 4.3100 | 4.3300 | 4.2600 | 4.2800 | 4.2800 | 648,500 |
| Mar 1, 2024 | 4.3300 | 4.3400 | 4.3100 | 4.3100 | 4.3100 | 743,900 |
| Feb 29, 2024 | 4.3300 | 4.3300 | 4.3000 | 4.3100 | 4.3100 | 465,900 |
| Feb 28, 2024 | 4.3100 | 4.3300 | 4.3000 | 4.3000 | 4.3000 | 333,300 |
| Feb 27, 2024 | 4.3100 | 4.3400 | 4.3100 | 4.3100 | 4.3100 | 471,700 |
| Feb 26, 2024 | 4.3100 | 4.3300 | 4.3100 | 4.3100 | 4.3100 | 443,900 |
| Feb 23, 2024 | 4.3300 | 4.3400 | 4.3000 | 4.3100 | 4.3100 | 492,500 |
| Feb 22, 2024 | 4.3300 | 4.3400 | 4.3100 | 4.3300 | 4.3300 | 361,200 |
| Feb 21, 2024 | 4.3500 | 4.3600 | 4.3300 | 4.3300 | 4.3300 | 635,400 |
| Feb 20, 2024 | 4.3300 | 4.3600 | 4.3200 | 4.3400 | 4.3400 | 423,500 |
| Feb 16, 2024 | 4.3500 | 4.3600 | 4.3300 | 4.3500 | 4.3500 | 614,000 |
| Feb 15, 2024 | 4.3400 | 4.3600 | 4.3300 | 4.3500 | 4.3500 | 910,100 |
| Feb 14, 2024 | 4.3300 | 4.3700 | 4.3300 | 4.3400 | 4.3400 | 811,600 |
| Feb 13, 2024 | 4.3400 | 4.3500 | 4.3300 | 4.3400 | 4.3400 | 756,400 |
| Feb 12, 2024 | 4.3200 | 4.3600 | 4.3200 | 4.3400 | 4.3400 | 1,569,600 |
| Feb 9, 2024 | 4.3400 | 4.3500 | 4.3200 | 4.3200 | 4.3200 | 1,267,500 |
| Feb 8, 2024 | 4.3200 | 4.3500 | 4.3200 | 4.3300 | 4.3300 | 553,900 |
| Feb 7, 2024 | 4.3500 | 4.3600 | 4.3300 | 4.3300 | 4.3300 | 1,080,100 |
| Feb 6, 2024 | 4.3100 | 4.3600 | 4.3100 | 4.3500 | 4.3500 | 1,314,200 |
| Feb 5, 2024 | 4.3100 | 4.3500 | 4.3100 | 4.3300 | 4.3300 | 1,036,000 |
| Feb 2, 2024 | 4.3500 | 4.3600 | 4.3100 | 4.3300 | 4.3300 | 1,345,600 |
| Feb 1, 2024 | 4.3800 | 4.4000 | 4.3400 | 4.3400 | 4.3400 | 1,759,200 |
| Jan 31, 2024 | 4.3400 | 4.3900 | 4.3000 | 4.3400 | 4.3400 | 937,600 |
| Jan 30, 2024 | 4.3300 | 4.3700 | 4.3300 | 4.3600 | 4.3600 | 570,300 |
| Jan 29, 2024 | 4.3700 | 4.4000 | 4.3500 | 4.3600 | 4.3600 | 962,000 |
| Jan 26, 2024 | 4.4100 | 4.4200 | 4.3800 | 4.3900 | 4.3900 | 813,900 |
| Jan 25, 2024 | 4.3900 | 4.4200 | 4.3800 | 4.4000 | 4.4000 | 743,600 |
| Jan 24, 2024 | 4.3900 | 4.4300 | 4.3800 | 4.3800 | 4.3800 | 558,900 |
| Jan 23, 2024 | 4.4200 | 4.4500 | 4.3900 | 4.4000 | 4.4000 | 1,967,800 |
| Jan 22, 2024 | 4.4700 | 4.4700 | 4.3800 | 4.3900 | 4.3900 | 1,057,100 |
| Jan 19, 2024 | 4.6000 | 4.6000 | 4.4200 | 4.4700 | 4.4700 | 1,243,000 |
| Jan 18, 2024 | 4.5100 | 4.6000 | 4.5000 | 4.5900 | 4.5900 | 1,077,600 |
| Jan 17, 2024 | 4.5400 | 4.5700 | 4.5100 | 4.5200 | 4.5200 | 774,900 |
| Jan 16, 2024 | 4.5500 | 4.6500 | 4.5100 | 4.5800 | 4.5800 | 2,222,800 |
| Jan 12, 2024 | 4.4500 | 4.6000 | 4.4400 | 4.5600 | 4.5600 | 1,928,500 |
| Jan 11, 2024 | 4.3700 | 4.4200 | 4.3600 | 4.4100 | 4.4100 | 757,700 |
| Jan 10, 2024 | 4.3600 | 4.4000 | 4.3500 | 4.3900 | 4.3900 | 823,700 |
| Jan 9, 2024 | 4.3500 | 4.4300 | 4.3500 | 4.3500 | 4.3500 | 1,203,000 |
| Jan 8, 2024 | 4.4100 | 4.4700 | 4.3800 | 4.3800 | 4.3800 | 1,012,300 |
| Jan 5, 2024 | 4.3400 | 4.4600 | 4.3400 | 4.4300 | 4.4300 | 1,376,900 |
| Jan 4, 2024 | 4.3800 | 4.4200 | 4.3500 | 4.3600 | 4.3600 | 814,300 |
| Jan 3, 2024 | 4.3700 | 4.3900 | 4.3500 | 4.3600 | 4.3600 | 1,038,300 |
| Jan 2, 2024 | 4.3500 | 4.4000 | 4.3400 | 4.3600 | 4.3600 | 420,900 |
| Dec 29, 2023 | 4.4300 | 4.4400 | 4.3400 | 4.3500 | 4.3500 | 499,700 |
| Dec 28, 2023 | 4.4500 | 4.4900 | 4.4300 | 4.4400 | 4.4400 | 283,700 |
| Dec 27, 2023 | 4.4700 | 4.4900 | 4.4400 | 4.4600 | 4.4600 | 404,900 |
| Dec 26, 2023 | 4.4900 | 4.5000 | 4.4600 | 4.4700 | 4.4700 | 358,600 |
| Dec 22, 2023 | 4.4500 | 4.5000 | 4.4500 | 4.4900 | 4.4900 | 354,300 |
| Dec 21, 2023 | 4.4300 | 4.4700 | 4.4300 | 4.4400 | 4.4400 | 327,100 |
| Dec 20, 2023 | 4.4700 | 4.5200 | 4.4300 | 4.4300 | 4.4300 | 647,300 |
| Dec 19, 2023 | 4.4800 | 4.5500 | 4.4700 | 4.5000 | 4.5000 | 817,900 |
| Dec 18, 2023 | 4.4100 | 4.4700 | 4.4100 | 4.4600 | 4.4600 | 401,900 |
| Dec 15, 2023 | 4.4400 | 4.4700 | 4.3700 | 4.4100 | 4.4100 | 1,606,400 |
| Dec 14, 2023 | 4.4400 | 4.5200 | 4.3500 | 4.4200 | 4.4200 | 823,000 |
| Dec 13, 2023 | 4.3100 | 4.4400 | 4.2500 | 4.3900 | 4.3900 | 748,500 |
| Dec 12, 2023 | 4.3300 | 4.3700 | 4.2800 | 4.3400 | 4.3400 | 382,400 |
| Dec 11, 2023 | 4.3300 | 4.3400 | 4.2800 | 4.3300 | 4.3300 | 329,300 |
| Dec 8, 2023 | 4.3100 | 4.3900 | 4.2900 | 4.3700 | 4.3700 | 298,300 |
| Dec 7, 2023 | 4.3100 | 4.3400 | 4.2900 | 4.3300 | 4.3300 | 289,800 |
| Dec 6, 2023 | 4.3800 | 4.4200 | 4.3000 | 4.3000 | 4.3000 | 324,000 |
| Dec 5, 2023 | 4.3500 | 4.4100 | 4.3300 | 4.3800 | 4.3800 | 369,300 |
| Dec 4, 2023 | 4.2700 | 4.4600 | 4.2700 | 4.3500 | 4.3500 | 533,400 |
| Dec 1, 2023 | 4.2700 | 4.3300 | 4.2400 | 4.3100 | 4.3100 | 533,800 |
| Nov 30, 2023 | 4.3900 | 4.4000 | 4.3000 | 4.3000 | 4.3000 | 908,300 |
| Nov 29, 2023 | 4.2500 | 4.3700 | 4.2200 | 4.3600 | 4.3600 | 730,800 |
| Nov 28, 2023 | 4.2300 | 4.2400 | 4.2100 | 4.2200 | 4.2200 | 269,200 |
| Nov 27, 2023 | 4.2000 | 4.2500 | 4.2000 | 4.2500 | 4.2500 | 475,400 |
| Nov 24, 2023 | 4.2300 | 4.2500 | 4.1900 | 4.1900 | 4.1900 | 600,600 |
| Nov 22, 2023 | 4.2200 | 4.2300 | 4.2000 | 4.2200 | 4.2200 | 899,300 |
| Nov 21, 2023 | 4.2000 | 4.2100 | 4.1800 | 4.2100 | 4.2100 | 523,600 |
| Nov 20, 2023 | 4.2000 | 4.2100 | 4.1600 | 4.2000 | 4.2000 | 385,300 |
| Nov 17, 2023 | 4.2000 | 4.2100 | 4.1700 | 4.1900 | 4.1900 | 407,300 |
| Nov 16, 2023 | 4.2000 | 4.2200 | 4.1700 | 4.1800 | 4.1800 | 313,800 |
| Nov 15, 2023 | 4.2200 | 4.2200 | 4.1700 | 4.2000 | 4.2000 | 619,200 |
| Nov 14, 2023 | 4.2600 | 4.2900 | 4.2000 | 4.2100 | 4.2100 | 745,000 |
| Nov 13, 2023 | 4.1800 | 4.2100 | 4.1800 | 4.1900 | 4.1900 | 657,100 |
| Nov 10, 2023 | 4.1900 | 4.2700 | 4.1600 | 4.2000 | 4.2000 | 906,900 |
| Nov 9, 2023 | 4.1500 | 4.2100 | 4.1500 | 4.2000 | 4.2000 | 528,100 |
| Nov 8, 2023 | 4.1700 | 4.1900 | 4.1300 | 4.1700 | 4.1700 | 437,400 |
| Nov 7, 2023 | 4.2400 | 4.3100 | 4.0900 | 4.1600 | 4.1600 | 645,800 |
| Nov 6, 2023 | 4.2500 | 4.2700 | 4.1800 | 4.2100 | 4.2100 | 719,700 |
| Nov 3, 2023 | 4.2700 | 4.3100 | 4.2000 | 4.2500 | 4.2500 | 887,300 |
| Nov 2, 2023 | 4.1900 | 4.2600 | 4.1600 | 4.2000 | 4.2000 | 538,600 |
| Nov 1, 2023 | 4.1700 | 4.1900 | 4.1400 | 4.1800 | 4.1800 | 637,400 |
| Oct 31, 2023 | 4.0900 | 4.1800 | 4.0800 | 4.1700 | 4.1700 | 766,900 |
| Oct 30, 2023 | 4.0600 | 4.1300 | 4.0500 | 4.0900 | 4.0900 | 648,300 |
| Oct 27, 2023 | 4.0800 | 4.0800 | 4.0300 | 4.0600 | 4.0600 | 700,200 |
| Oct 26, 2023 | 4.1000 | 4.1000 | 4.0600 | 4.0700 | 4.0700 | 554,500 |
| Oct 25, 2023 | 4.0700 | 4.1000 | 4.0700 | 4.0900 | 4.0900 | 526,100 |
| Oct 24, 2023 | 4.0900 | 4.1000 | 4.0500 | 4.0900 | 4.0900 | 653,800 |
| Oct 23, 2023 | 4.0900 | 4.1200 | 4.0100 | 4.0300 | 4.0300 | 920,800 |
| Oct 20, 2023 | 4.1100 | 4.1400 | 4.0900 | 4.1100 | 4.1100 | 1,301,700 |
| Oct 19, 2023 | 4.1000 | 4.1300 | 4.0700 | 4.1100 | 4.1100 | 1,338,400 |
| Oct 18, 2023 | 4.1000 | 4.1900 | 4.0600 | 4.1000 | 4.1000 | 1,484,700 |
| Oct 17, 2023 | 4.1000 | 4.1400 | 4.0900 | 4.1100 | 4.1100 | 1,887,800 |
| Oct 16, 2023 | 4.1200 | 4.2200 | 4.0600 | 4.1000 | 4.1000 | 5,560,400 |
| Oct 13, 2023 | 3.5700 | 3.6200 | 3.5200 | 3.5300 | 3.5300 | 192,900 |
| Oct 12, 2023 | 3.7500 | 3.7500 | 3.5100 | 3.5700 | 3.5700 | 294,200 |
| Oct 11, 2023 | 3.6900 | 3.7300 | 3.6600 | 3.6900 | 3.6900 | 153,400 |
| Oct 10, 2023 | 3.6600 | 3.7800 | 3.6400 | 3.6800 | 3.6800 | 349,000 |
| Oct 9, 2023 | 3.4500 | 3.6600 | 3.4500 | 3.6400 | 3.6400 | 197,100 |
| Oct 6, 2023 | 3.4500 | 3.5400 | 3.4200 | 3.4900 | 3.4900 | 248,800 |
| Oct 5, 2023 | 3.4300 | 3.5100 | 3.4200 | 3.4900 | 3.4900 | 279,200 |
| Oct 4, 2023 | 3.3300 | 3.4500 | 3.2800 | 3.4400 | 3.4400 | 273,300 |
| Oct 3, 2023 | 3.3500 | 3.3900 | 3.2800 | 3.3200 | 3.3200 | 418,800 |
| Oct 2, 2023 | 3.4200 | 3.4300 | 3.3100 | 3.3700 | 3.3700 | 488,700 |
| Sep 29, 2023 | 3.3500 | 3.5100 | 3.3200 | 3.4200 | 3.4200 | 675,600 |
| Sep 28, 2023 | 3.4300 | 3.4600 | 3.3100 | 3.3400 | 3.3400 | 599,900 |
| Sep 27, 2023 | 3.4200 | 3.5000 | 3.3500 | 3.4400 | 3.4400 | 460,300 |
| Sep 26, 2023 | 3.4300 | 3.5000 | 3.3900 | 3.4100 | 3.4100 | 299,500 |
| Sep 25, 2023 | 3.5200 | 3.5200 | 3.4500 | 3.4600 | 3.4600 | 224,900 |
| Sep 22, 2023 | 3.5300 | 3.6000 | 3.5100 | 3.5400 | 3.5400 | 244,300 |
| Sep 21, 2023 | 3.4500 | 3.5700 | 3.4300 | 3.5300 | 3.5300 | 343,500 |
| Sep 20, 2023 | 3.5000 | 3.6300 | 3.5000 | 3.5100 | 3.5100 | 245,900 |
| Sep 19, 2023 | 3.5000 | 3.5800 | 3.5000 | 3.5300 | 3.5300 | 214,200 |
| Sep 18, 2023 | 3.5300 | 3.6100 | 3.4500 | 3.5100 | 3.5100 | 333,800 |
| Sep 15, 2023 | 3.6600 | 3.6900 | 3.4900 | 3.5100 | 3.5100 | 1,440,200 |
| Sep 14, 2023 | 3.6100 | 3.7000 | 3.6100 | 3.6600 | 3.6600 | 199,600 |
| Sep 13, 2023 | 3.6100 | 3.6200 | 3.5400 | 3.5700 | 3.5700 | 207,700 |
| Sep 12, 2023 | 3.4800 | 3.6500 | 3.4500 | 3.6000 | 3.6000 | 256,100 |
| Sep 11, 2023 | 3.5200 | 3.5600 | 3.4300 | 3.5100 | 3.5100 | 350,000 |
| Sep 8, 2023 | 3.5900 | 3.5900 | 3.5000 | 3.5200 | 3.5200 | 255,100 |
| Sep 7, 2023 | 3.5500 | 3.5900 | 3.4700 | 3.5500 | 3.5500 | 993,500 |
| Sep 6, 2023 | 3.6300 | 3.6700 | 3.5300 | 3.5500 | 3.5500 | 510,700 |
| Sep 5, 2023 | 3.8000 | 3.9500 | 3.6100 | 3.6700 | 3.6700 | 499,300 |
| Sep 1, 2023 | 3.9600 | 4.0300 | 3.8200 | 3.8400 | 3.8400 | 189,200 |
| Aug 31, 2023 | 3.9600 | 4.0400 | 3.8800 | 3.9500 | 3.9500 | 297,300 |
| Aug 30, 2023 | 3.9700 | 3.9900 | 3.9200 | 3.9400 | 3.9400 | 193,300 |
| Aug 29, 2023 | 3.9200 | 4.0100 | 3.8700 | 3.9700 | 3.9700 | 332,100 |
| Aug 28, 2023 | 3.7600 | 3.9400 | 3.7500 | 3.9100 | 3.9100 | 221,000 |
| Aug 25, 2023 | 3.8300 | 3.8700 | 3.7800 | 3.7800 | 3.7800 | 178,100 |
| Aug 24, 2023 | 3.8600 | 3.9400 | 3.8200 | 3.8400 | 3.8400 | 282,000 |
| Aug 23, 2023 | 3.8700 | 3.9400 | 3.8100 | 3.9100 | 3.9100 | 199,800 |
| Aug 22, 2023 | 3.9900 | 4.0100 | 3.7900 | 3.8400 | 3.8400 | 495,900 |
| Aug 21, 2023 | 4.0200 | 4.0700 | 3.8900 | 3.9700 | 3.9700 | 290,600 |
| Aug 18, 2023 | 3.9400 | 4.0700 | 3.9200 | 4.0500 | 4.0500 | 382,800 |
| Aug 17, 2023 | 3.9200 | 4.0000 | 3.8700 | 3.9600 | 3.9600 | 297,300 |
| Aug 16, 2023 | 3.7900 | 3.9300 | 3.7900 | 3.9100 | 3.9100 | 263,800 |
| Aug 15, 2023 | 3.8400 | 3.8800 | 3.7300 | 3.8000 | 3.8000 | 193,800 |
| Aug 14, 2023 | 3.9400 | 3.9400 | 3.8500 | 3.8600 | 3.8600 | 211,100 |
| Aug 11, 2023 | 3.9100 | 4.0200 | 3.9000 | 3.9800 | 3.9800 | 354,900 |
| Aug 10, 2023 | 4.0000 | 4.0800 | 3.7800 | 3.8800 | 3.8800 | 516,100 |
| Aug 9, 2023 | 3.9000 | 4.0400 | 3.8600 | 3.9700 | 3.9700 | 475,700 |
| Aug 8, 2023 | 3.6000 | 3.9100 | 3.6000 | 3.9000 | 3.9000 | 680,000 |
| Aug 7, 2023 | 3.6400 | 3.7000 | 3.4800 | 3.6600 | 3.6600 | 434,300 |
| Aug 4, 2023 | 3.5200 | 3.6700 | 3.5200 | 3.5800 | 3.5800 | 201,600 |
| Aug 3, 2023 | 3.5700 | 3.7000 | 3.5100 | 3.5500 | 3.5500 | 386,200 |
| Aug 2, 2023 | 3.6300 | 3.6300 | 3.5200 | 3.5800 | 3.5800 | 293,300 |
| Aug 1, 2023 | 3.5900 | 3.6300 | 3.5000 | 3.6300 | 3.6300 | 268,100 |
| Jul 31, 2023 | 3.5500 | 3.6300 | 3.5200 | 3.5800 | 3.5800 | 283,900 |
| Jul 28, 2023 | 3.7000 | 3.7900 | 3.5400 | 3.5500 | 3.5500 | 289,200 |
| Jul 27, 2023 | 3.7200 | 3.7700 | 3.6500 | 3.6700 | 3.6700 | 413,200 |
| Jul 26, 2023 | 3.6200 | 3.7600 | 3.6200 | 3.7100 | 3.7100 | 301,700 |
| Jul 25, 2023 | 3.6900 | 3.7100 | 3.5900 | 3.6500 | 3.6500 | 302,700 |
| Jul 24, 2023 | 3.3600 | 3.8000 | 3.3200 | 3.7300 | 3.7300 | 974,000 |
| Jul 21, 2023 | 3.2700 | 3.3600 | 3.2600 | 3.3100 | 3.3100 | 412,100 |
| Jul 20, 2023 | 3.2800 | 3.3300 | 3.2000 | 3.2700 | 3.2700 | 353,900 |
| Jul 19, 2023 | 3.2200 | 3.4400 | 3.2000 | 3.2900 | 3.2900 | 910,000 |
| Jul 18, 2023 | 3.1100 | 3.1400 | 2.9300 | 3.1300 | 3.1300 | 873,800 |
| Jul 17, 2023 | 3.8200 | 3.8200 | 3.0200 | 3.1200 | 3.1200 | 2,158,600 |
| Jul 14, 2023 | 4.0900 | 4.0900 | 3.8200 | 3.8400 | 3.8400 | 1,088,200 |
| Jul 13, 2023 | 4.2400 | 4.2400 | 3.9800 | 4.1200 | 4.1200 | 836,700 |
| Jul 12, 2023 | 3.7200 | 4.3000 | 3.7000 | 4.1900 | 4.1900 | 1,285,000 |
| Jul 11, 2023 | 3.6300 | 3.7000 | 3.5600 | 3.6100 | 3.6100 | 384,200 |
| Jul 10, 2023 | 3.7800 | 3.8100 | 3.6000 | 3.6100 | 3.6100 | 277,500 |
| Jul 7, 2023 | 3.6600 | 3.7900 | 3.6600 | 3.7800 | 3.7800 | 754,900 |
| Jul 6, 2023 | 3.7300 | 3.7600 | 3.6000 | 3.6200 | 3.6200 | 257,300 |
| Jul 5, 2023 | 3.8000 | 3.8900 | 3.7500 | 3.7700 | 3.7700 | 313,200 |
| Jul 3, 2023 | 3.8300 | 3.9300 | 3.8300 | 3.8800 | 3.8800 | 98,000 |
| Jun 30, 2023 | 3.8800 | 3.8800 | 3.8300 | 3.8300 | 3.8300 | 279,100 |
| Jun 29, 2023 | 3.7900 | 3.9100 | 3.7400 | 3.8200 | 3.8200 | 350,100 |
| Jun 28, 2023 | 3.7900 | 3.7900 | 3.6700 | 3.7700 | 3.7700 | 280,400 |
| Jun 27, 2023 | 3.7400 | 3.8000 | 3.7000 | 3.7700 | 3.7700 | 292,300 |
| Jun 26, 2023 | 3.5600 | 3.7800 | 3.5600 | 3.7300 | 3.7300 | 335,300 |
| Jun 23, 2023 | 3.5900 | 3.6900 | 3.5400 | 3.5400 | 3.5400 | 531,600 |
| Jun 22, 2023 | 3.5800 | 3.6700 | 3.5500 | 3.6600 | 3.6600 | 371,300 |
| Jun 21, 2023 | 3.6300 | 3.6700 | 3.5500 | 3.6000 | 3.6000 | 282,300 |
| Jun 20, 2023 | 3.6500 | 3.6800 | 3.5600 | 3.6500 | 3.6500 | 256,600 |
| Jun 16, 2023 | 3.7200 | 3.7300 | 3.6400 | 3.7000 | 3.7000 | 757,200 |
| Jun 15, 2023 | 3.5600 | 3.7000 | 3.5500 | 3.6800 | 3.6800 | 415,400 |
| Jun 14, 2023 | 3.7000 | 3.7200 | 3.5600 | 3.5700 | 3.5700 | 325,000 |
| Jun 13, 2023 | 3.7500 | 3.8000 | 3.6700 | 3.6700 | 3.6700 | 440,300 |
| Jun 12, 2023 | 3.6900 | 3.7600 | 3.6300 | 3.7000 | 3.7000 | 316,300 |
| Jun 9, 2023 | 3.7100 | 3.7300 | 3.6600 | 3.6700 | 3.6700 | 217,200 |
| Jun 8, 2023 | 3.7200 | 3.7200 | 3.6500 | 3.6900 | 3.6900 | 267,600 |
| Jun 7, 2023 | 3.6300 | 3.7400 | 3.6200 | 3.7100 | 3.7100 | 417,200 |
| Jun 6, 2023 | 3.6200 | 3.6700 | 3.5400 | 3.5800 | 3.5800 | 337,800 |
| Jun 5, 2023 | 3.6800 | 3.7200 | 3.5700 | 3.6000 | 3.6000 | 421,500 |
| Jun 2, 2023 | 3.6900 | 3.7500 | 3.5900 | 3.7300 | 3.7300 | 597,400 |
| Jun 1, 2023 | 3.6200 | 3.7000 | 3.5600 | 3.6200 | 3.6200 | 493,700 |
| May 31, 2023 | 3.6400 | 3.6900 | 3.5400 | 3.6500 | 3.6500 | 464,600 |
| May 30, 2023 | 3.6800 | 3.7200 | 3.6300 | 3.6400 | 3.6400 | 178,800 |
| May 26, 2023 | 3.4700 | 3.6900 | 3.4500 | 3.6700 | 3.6700 | 493,000 |
| May 25, 2023 | 3.5400 | 3.5400 | 3.3700 | 3.4800 | 3.4800 | 404,600 |
| May 24, 2023 | 3.7000 | 3.7200 | 3.5300 | 3.5400 | 3.5400 | 419,300 |
| May 23, 2023 | 3.7400 | 3.8000 | 3.6800 | 3.6900 | 3.6900 | 246,700 |
| May 22, 2023 | 3.7500 | 3.8100 | 3.7100 | 3.7100 | 3.7100 | 246,500 |
| May 19, 2023 | 3.8500 | 3.8600 | 3.7100 | 3.7300 | 3.7300 | 191,400 |
| May 18, 2023 | 3.7600 | 3.8200 | 3.7100 | 3.7900 | 3.7900 | 297,400 |
| May 17, 2023 | 3.6200 | 3.8100 | 3.5900 | 3.7900 | 3.7900 | 327,600 |
| May 16, 2023 | 3.6900 | 3.7100 | 3.5500 | 3.5900 | 3.5900 | 360,100 |
| May 15, 2023 | 3.7100 | 3.7500 | 3.6600 | 3.6700 | 3.6700 | 404,300 |
| May 12, 2023 | 3.7500 | 3.7900 | 3.6600 | 3.6800 | 3.6800 | 345,500 |
| May 11, 2023 | 3.7500 | 3.8400 | 3.7200 | 3.7500 | 3.7500 | 274,900 |
| May 10, 2023 | 3.8500 | 3.8700 | 3.7100 | 3.8200 | 3.8200 | 459,900 |
| May 9, 2023 | 3.7500 | 3.8600 | 3.6700 | 3.8100 | 3.8100 | 475,600 |
| May 8, 2023 | 3.7800 | 3.8200 | 3.7200 | 3.7800 | 3.7800 | 376,000 |
| May 5, 2023 | 3.7500 | 3.8200 | 3.7100 | 3.8000 | 3.8000 | 436,600 |
| May 4, 2023 | 3.8000 | 3.8000 | 3.6900 | 3.6900 | 3.6900 | 447,900 |
| May 3, 2023 | 3.8200 | 3.8300 | 3.7600 | 3.8000 | 3.8000 | 721,700 |
| May 2, 2023 | 3.7800 | 3.9200 | 3.7200 | 3.8900 | 3.8900 | 611,400 |
| May 1, 2023 | 3.8900 | 3.9200 | 3.8200 | 3.8700 | 3.8700 | 379,200 |
| Apr 28, 2023 | 3.9000 | 3.9700 | 3.8200 | 3.8700 | 3.8700 | 750,800 |
| Apr 27, 2023 | 3.8000 | 3.9200 | 3.8000 | 3.8900 | 3.8900 | 488,200 |
| Apr 26, 2023 | 3.7500 | 3.8600 | 3.7500 | 3.8200 | 3.8200 | 477,700 |
| Apr 25, 2023 | 3.7300 | 3.8200 | 3.7200 | 3.7800 | 3.7800 | 418,300 |
Related Tickers
TIIAY Telecom Italia S.p.A.
2.3400
-1.27%
ATNI ATN International, Inc.
19.18
-33.23%
FYBR Frontier Communications Parent, Inc.
22.37
-2.14%
SHEN Shenandoah Telecommunications Company
14.20
+0.21%
COMS COMSovereign Holding Corp.
0.2600
+8.33%
DTEGY Deutsche Telekom AG
23.25
-0.21%
CABO Cable One, Inc.
389.54
-3.34%
9984.T SoftBank Group Corp.
7,603.00
-1.96%
CCOI Cogent Communications Holdings, Inc.
64.98
+0.03%
CHTR Charter Communications, Inc.
256.53
-3.09%