Stockscreener 앱 받기
4.66
0.43%
-0.02
Consolidated Communications Holdings Inc 주식 (CNSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $4.69 | $4.66 | $0.03 | 3,313,329.0 | -0.43% |
| 2024-12-19 | $4.70 | $4.68 | $0.02 | 3,073,303.0 | +0.00% |
| 2024-12-18 | $4.70 | $4.68 | $0.02 | 2,614,137.0 | +0.00% |
| 2024-12-17 | $4.70 | $4.68 | $0.02 | 4,473,546.0 | -0.43% |
| 2024-12-16 | $4.70 | $4.69 | $0.010 | 454,315.0 | +0.00% |
| 2024-12-13 | $4.70 | $4.69 | $0.010 | 320,705.0 | +0.21% |
| 2024-12-12 | $4.70 | $4.69 | $0.010 | 417,136.0 | +0.00% |
| 2024-12-11 | $4.70 | $4.69 | $0.010 | 462,717.0 | -0.21% |
| 2024-12-10 | $4.70 | $4.69 | $0.010 | 643,273.0 | +0.21% |
| 2024-12-09 | $4.71 | $4.68 | $0.03 | 1,715,809.0 | +0.00% |
| 2024-12-06 | $4.70 | $4.67 | $0.025 | 1,188,816.0 | +0.00% |
| 2024-12-05 | $4.71 | $4.68 | $0.03 | 931,518.0 | +0.00% |
| 2024-12-04 | $4.69 | $4.68 | $0.01 | 447,782.0 | +0.21% |
| 2024-12-03 | $4.69 | $4.67 | $0.0182 | 897,053.0 | +0.00% |
| 2024-12-02 | $4.70 | $4.67 | $0.03 | 1,363,998.0 | +0.21% |
| 2024-11-29 | $4.69 | $4.67 | $0.02 | 664,487.0 | +0.00% |
| 2024-11-27 | $4.71 | $4.67 | $0.04 | 980,628.0 | +0.00% |
| 2024-11-26 | $4.71 | $4.63 | $0.085 | 1,682,182.0 | +0.86% |
| 2024-11-25 | $4.64 | $4.62 | $0.02 | 366,721.0 | +0.00% |
| 2024-11-22 | $4.64 | $4.62 | $0.02 | 238,742.0 | +0.00% |
Consolidated Communications Holdings Inc 주식 (CNSL) 연도별 가격 이력
이 심층 분석에서는 Consolidated Communications Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CNSL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Consolidated Communications Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Consolidated Communications Holdings Inc 주식 (CNSL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.71 | $4.66 | $0.05 | 25,630,766.0 | -0.21% |
| 2024-11 | $4.71 | $4.60 | $0.115 | 10,128,818.0 | +0.76% |
| 2024-10 | $4.65 | $4.61 | $0.045 | 5,573,673.0 | -0.11% |
| 2024-09 | $4.65 | $4.55 | $0.10 | 8,274,861.0 | +1.53% |
| 2024-08 | $4.61 | $4.47 | $0.14 | 7,609,568.0 | -0.65% |
| 2024-07 | $4.62 | $4.38 | $0.24 | 13,088,970.0 | +4.55% |
| 2024-06 | $4.47 | $4.29 | $0.18 | 9,845,007.0 | +0.00% |
| 2024-05 | $4.40 | $4.20 | $0.20 | 8,157,217.0 | +1.85% |
| 2024-04 | $4.34 | $4.18 | $0.155 | 14,942,680.0 | +0.00% |
| 2024-03 | $4.34 | $4.23 | $0.115 | 8,191,358.0 | +0.23% |
| 2024-02 | $4.40 | $4.30 | $0.10 | 16,641,938.0 | -0.69% |
| 2024-01 | $4.65 | $4.30 | $0.35 | 22,302,224.0 | -0.23% |
Consolidated Communications Holdings Inc 주식 (CNSL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.54 | $4.24 | $0.301 | 10,329,059.0 | +1.16% |
| 2023-11 | $4.40 | $4.09 | $0.31 | 12,835,461.0 | +3.12% |
| 2023-10 | $4.22 | $3.27 | $0.945 | 19,237,866.0 | +21.93% |
| 2023-09 | $4.03 | $3.31 | $0.72 | 8,542,586.0 | -13.42% |
| 2023-08 | $4.08 | $3.48 | $0.60 | 7,448,663.0 | +10.34% |
| 2023-07 | $4.30 | $2.93 | $1.37 | 12,563,457.0 | -6.53% |
| 2023-06 | $3.91 | $3.54 | $0.3752 | 7,871,697.0 | +4.93% |
| 2023-05 | $3.92 | $3.37 | $0.5527 | 8,471,126.0 | -5.68% |
| 2023-04 | $3.97 | $2.44 | $1.53 | 23,306,557.0 | +50.00% |
| 2023-03 | $3.12 | $2.10 | $1.02 | 18,758,837.0 | -14.85% |
| 2023-02 | $4.79 | $2.79 | $2.01 | 8,144,788.0 | -30.34% |
| 2023-01 | $4.52 | $3.62 | $0.90 | 4,425,428.0 | +21.51% |
Consolidated Communications Holdings Inc 주식 (CNSL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.92 | $3.50 | $1.42 | 10,299,286.0 | -22.51% |
| 2022-11 | $5.55 | $4.40 | $1.15 | 5,689,097.0 | -10.64% |
| 2022-10 | $5.17 | $4.09 | $1.08 | 5,731,042.0 | +24.28% |
| 2022-09 | $6.11 | $4.15 | $1.96 | 7,852,528.0 | -27.53% |
| 2022-08 | $7.56 | $5.61 | $1.95 | 6,987,020.0 | -13.03% |
| 2022-07 | $7.22 | $6.06 | $1.17 | 5,920,045.0 | -5.71% |
| 2022-06 | $8.49 | $6.18 | $2.31 | 18,968,870.0 | +5.74% |
| 2022-05 | $6.88 | $5.71 | $1.17 | 8,662,385.0 | +11.26% |
| 2022-04 | $6.60 | $5.88 | $0.715 | 7,184,821.0 | +0.85% |
| 2022-03 | $7.45 | $4.51 | $2.94 | 14,776,673.0 | -17.13% |
| 2022-02 | $7.34 | $6.72 | $0.62 | 5,411,436.0 | -0.97% |
| 2022-01 | $7.98 | $6.56 | $1.42 | 5,637,873.0 | -3.88% |
0.22%
0.95%
자본화:
|
볼륨(24시간):