Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CNSL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 3.80 | -0.15 | -3.80% | 3.95 | 3.95 | 3.80 | 1,230,932 |
| Jun 13 2024 | 3.95 | -0.05 | -1.25% | 4.00 | 4.00 | 3.95 | 1,027,638 |
| Jun 12 2024 | 4.00 | -0.15 | -3.61% | 4.15 | 4.15 | 4.00 | 470,201 |
| Jun 11 2024 | 4.15 | -0.15 | -3.49% | 4.30 | 4.30 | 4.15 | 296,976 |
| Jun 10 2024 | 4.30 | -0.05 | -1.15% | 4.35 | 4.35 | 4.30 | 447,406 |
| Jun 07 2024 | 4.35 | 0.00 | 0.00% | 4.35 | 4.35 | 4.35 | 335,151 |
| Jun 06 2024 | 4.35 | 0.00 | 0.00% | 4.35 | 4.35 | 4.35 | 129,784 |
| Jun 05 2024 | 4.35 | 0.10 | 2.35% | 4.25 | 4.35 | 4.25 | 1,110,114 |
| Jun 04 2024 | 4.25 | 0.00 | 0.00% | 4.25 | 4.25 | 4.25 | 136,116 |
| Jun 03 2024 | 4.25 | 0.10 | 2.41% | 4.15 | 4.25 | 4.15 | 317,248 |
| May 31 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.15 | 4.15 | 369,268 |
| May 30 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.15 | 4.15 | 117,347 |
| May 29 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.15 | 4.15 | 422,090 |
| May 28 2024 | 4.15 | 0.05 | 1.22% | 4.10 | 4.15 | 4.10 | 518,825 |
| May 24 2024 | 4.10 | 0.10 | 2.50% | 4.00 | 4.10 | 4.00 | 1,187,310 |
| May 23 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 485,738 |
| May 22 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 77,433 |
| May 21 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 651,981 |
| May 20 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 1,570,587 |
| May 17 2024 | 4.00 | 0.00 | 0.00% | 3.95 | 4.00 | 3.95 | 835,434 |
| May 16 2024 | 4.00 | 0.10 | 2.56% | 3.90 | 4.00 | 3.90 | 727,239 |
| May 15 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 296,301 |
| May 14 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 334,294 |
| May 13 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 372,371 |
| May 10 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 250,821 |
| May 09 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 135,263 |
| May 08 2024 | 3.90 | -0.05 | -1.27% | 3.95 | 3.95 | 3.90 | 247,488 |
| May 07 2024 | 3.95 | 0.00 | 0.00% | 3.95 | 3.95 | 3.95 | 287,620 |
| May 03 2024 | 3.95 | 0.00 | 0.00% | 3.95 | 3.95 | 3.95 | 127,670 |
| May 02 2024 | 3.95 | 0.00 | 0.00% | 3.95 | 3.95 | 3.95 | 167,297 |
| May 01 2024 | 3.95 | 0.05 | 1.28% | 3.90 | 3.95 | 3.90 | 137,118 |
| Apr 30 2024 | 3.90 | -0.05 | -1.27% | 3.95 | 3.95 | 3.90 | 162,099 |
| Apr 29 2024 | 3.95 | 0.10 | 2.60% | 3.85 | 3.95 | 3.85 | 688,775 |
| Apr 26 2024 | 3.85 | 0.00 | 0.00% | 3.85 | 3.85 | 3.85 | 623,930 |
| Apr 25 2024 | 3.85 | -0.15 | -3.75% | 4.00 | 4.00 | 3.85 | 1,184,714 |
| Apr 24 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.10 | 4.00 | 1,861,453 |
| Apr 23 2024 | 4.00 | 0.30 | 8.11% | 3.70 | 4.00 | 3.70 | 3,100,431 |
| Apr 22 2024 | 3.70 | 0.45 | 13.85% | 3.25 | 3.85 | 3.25 | 4,653,177 |
| Apr 19 2024 | 3.25 | 0.00 | 0.00% | 3.30 | 3.30 | 3.25 | 9,898 |
| Apr 18 2024 | 3.25 | -0.05 | -1.52% | 3.30 | 3.30 | 3.25 | 152,847 |
| Apr 17 2024 | 3.30 | -0.05 | -1.49% | 3.35 | 3.35 | 3.30 | 360,734 |
| Apr 16 2024 | 3.35 | 0.00 | 0.00% | 3.35 | 3.35 | 3.35 | 86,245 |
| Apr 15 2024 | 3.35 | 0.00 | 0.00% | 3.35 | 3.35 | 3.35 | 33,500 |
| Apr 12 2024 | 3.35 | 0.00 | 0.00% | 3.35 | 3.35 | 3.35 | 57,656 |
| Apr 11 2024 | 3.35 | 0.00 | 0.00% | 3.35 | 3.35 | 3.35 | 239,344 |
| Apr 10 2024 | 3.35 | -0.05 | -1.47% | 3.40 | 3.40 | 3.35 | 227,465 |
| Apr 09 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 83,923 |
| Apr 08 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.45 | 3.40 | 173,447 |
| Apr 05 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 712,009 |
| Apr 04 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 146,179 |
| Apr 03 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 351,154 |
| Apr 02 2024 | 3.40 | -0.05 | -1.45% | 3.45 | 3.45 | 3.40 | 940,455 |
| Mar 28 2024 | 3.45 | -0.20 | -5.48% | 3.65 | 3.65 | 3.45 | 807,159 |
| Mar 27 2024 | 3.65 | 0.15 | 4.29% | 3.50 | 3.70 | 3.50 | 2,331,944 |
| Mar 26 2024 | 3.50 | 0.20 | 6.06% | 3.30 | 3.50 | 3.30 | 1,007,828 |
| Mar 25 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 44,211 |
| Mar 22 2024 | 3.30 | -0.05 | -1.49% | 3.35 | 3.35 | 3.30 | 201,932 |
| Mar 21 2024 | 3.35 | 0.00 | 0.00% | 3.35 | 3.35 | 3.35 | 104,939 |
| Mar 20 2024 | 3.35 | 0.20 | 6.35% | 3.15 | 3.35 | 3.15 | 1,171,776 |
| Mar 19 2024 | 3.15 | 0.05 | 1.61% | 3.10 | 3.15 | 3.10 | 319,701 |
