Consolidated Communications Holdings, Inc.
CNSLNASDAQCommunication Services
$4.64
$-0.01(-0.22%)
Market Cap$549691520
P/E Ratio—
52W High$4.65
52W Low$3.42
Consolidated Communications Holdings, Inc.（CNSL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cnsl · 日线历史（复权）· FMP · 截至 2025年1月3日
5-Year High5Y
$9.70
Oct 5, 2021
-52.2% from here
5-Year Low5Y
$2.10
Mar 27, 2023
+121.0% from low
IPO Priceadj.
$13.79
Jul 22, 2005
-66.4% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$8.19
Jun 9, 2021
-43.3% in 5Y
10 Years Ago
$24.92
Jun 9, 2016
-81.4% in 10Y
Historical Price Data · CNSL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jan 3, 2025 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0K | +0.00% |
| Jan 2, 2025 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0K | +0.00% |
| Dec 31, 2024 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0K | +0.00% |
| Dec 30, 2024 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0K | +0.00% |
| Dec 27, 2024 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0K | +0.00% |
| Dec 26, 2024 | $4.70 | $4.75 | $4.70 | $4.72 | $4.72 | 13.5M | +0.43% |
| Dec 24, 2024 | $4.71 | $4.72 | $4.70 | $4.71 | $4.71 | 2.1M | +0.00% |
| Dec 23, 2024 | $4.69 | $4.72 | $4.69 | $4.70 | $4.70 | 5.2M | +0.21% |
| Dec 20, 2024 | $4.68 | $4.69 | $4.66 | $4.66 | $4.66 | 4.2M | -0.43% |
| Dec 19, 2024 | $4.68 | $4.70 | $4.68 | $4.68 | $4.68 | 3.1M | +0.00% |
| Dec 18, 2024 | $4.69 | $4.70 | $4.68 | $4.68 | $4.68 | 2.6M | -0.21% |
| Dec 17, 2024 | $4.69 | $4.70 | $4.68 | $4.68 | $4.68 | 4.5M | -0.21% |
| Dec 16, 2024 | $4.70 | $4.70 | $4.69 | $4.70 | $4.70 | 456K | +0.00% |
| Dec 13, 2024 | $4.69 | $4.70 | $4.69 | $4.70 | $4.70 | 323K | +0.21% |
| Dec 12, 2024 | $4.70 | $4.70 | $4.69 | $4.69 | $4.69 | 424K | -0.21% |
| Dec 11, 2024 | $4.70 | $4.70 | $4.69 | $4.69 | $4.69 | 466K | -0.21% |
| Dec 10, 2024 | $4.69 | $4.70 | $4.69 | $4.70 | $4.70 | 656K | +0.21% |
| Dec 9, 2024 | $4.69 | $4.71 | $4.68 | $4.69 | $4.69 | 1.7M | +0.00% |
| Dec 6, 2024 | $4.69 | $4.70 | $4.68 | $4.69 | $4.69 | 1.2M | +0.00% |
| Dec 5, 2024 | $4.69 | $4.71 | $4.68 | $4.69 | $4.69 | 939K | +0.00% |
Showing 1–20 of 898 records
Annual Stock Price Performance · CNSL
Jan 1 → Dec 31 · 5 years2025+0.0%$4.72 → $4.72
+0.0%
2024+8.5%$4.35 → $4.72
+8.5%
2023+20.2%$3.62 → $4.35
+20.2%
2022-52.4%$7.52 → $3.58
-52.4%
2021-9.4%$8.26 → $7.48
-9.4%
Best Year2023 · +20.2%
Worst Year2022 · -52.4%
Positive Years3 / 5
Avg Annual Return-6.6%
5Y Total Return-42.9%
5Y CAGR~-10.6% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$370.45+0.00%
Mkt Cap $4.48T
Alphabet Inc.
GOOG
$368.08+0.00%
Mkt Cap $4.45T
Meta Platforms, Inc.
META
$593.03+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.01+0.00%
Mkt Cap $345.3B
T-Mobile US, Inc.
TMUS
$177.71+0.00%
Mkt Cap $192.3B
Verizon Communications Inc.
VZ
$45.07+0.00%
Mkt Cap $188.2B
The Walt Disney Company
DIS
$99.29+0.00%
Mkt Cap $172.4B
AT&T Inc.
T
$22.59+0.00%
Mkt Cap $156.9B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.65+0.00%
Mkt Cap $126.8B
Spotify Technology S.A.
SPOT
$497.51+0.00%
Mkt Cap $102.3BWhat If You Invested in CNSL?
If you invested $1,000 in CNSL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$186
Total Return-81.4%
CAGR~-15.5% / yr
Profit$-814
Based on Jun 9, 2016 · $24.92Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Consolidated Communications Holdings, Inc.（CNSL）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.64。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CNSL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CNSL 历史股价FMP 日线复权 OHLCV