Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,115.0
-11.1 (-0.35%)

 

  • STI Straits Times Index
    3,115.0
    -11.1 (-0.35%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,599.2
    -1.1 (-0.07%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    25,734.2
    238.8 (0.94%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,823.8
    8.0 (0.29%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    20,418.8
    13.2 (0.06%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,286.7
    29.1 (0.46%)
    Index delayed 10 minutes
  • KOR KOSPI
    1,927.2
    -11.2 (-0.58%)
    Index delayed 20 minutes
  • XAO XAO
    6,485.9
    -4.9 (-0.08%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 881.1M
  • Value: 1,121.3M
  • Rise: 154
  • Fall: 151
  • Unch: 532

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
YZJ Shipbldg SGD0.990+0.130
LionGold0.001-
ThaiBev0.885-0.020
KLW0.004-
ISR Capital^0.003-
Mapletree NAC Tr1.330+0.040
SingTel3.210-0.020
Seroja Inv^0.078+0.046
Genting Sing0.875+0.005
Synagie0.162+0.010

World Indices

World Indices
Name Last Change
Nasdaq 7,896.0 +129.4
HSI 25,734.2 +238.8
HSCEI 9,964.3 +60.9
Jakarta 6,286.7 +29.1
Nikkei 225 20,418.8 +13.2
SSE Comp 2,823.8 +8.0
Shanghai A 2,958.2 +8.4
Shanghai B 260.6 +1.7
PSE Comp 0.0
KOSPI 1,927.2 -11.2

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

CONSOLIDATED COMMUNICATIONS HLDGS CONSOLIDATED COMMUNICATIONS HOLDINGS
Updated on 16 Aug 2019 (End of trading day)
Last (USD): 4.470 Change: +0.180 High: 4.500 Remarks: -
Change (%): +4.20 Low: 4.200
Open 4.320 Yesterday's Close 4.29
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 737,434 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a -0.71652 Trailing EPS (USD) e -0.61560 NAV (USD) b 4.8990
PE a - Trailing PE f - Price / NAV b 0.9124
Dividend (USD) d 1.530413 Cash In Hand (USD) g 0.1450 Issued & Paid-up Shares c 72,076,000
Dividend Yield (%) d 34.237 Price / Cash In Hand g 30.828 Treasury Shares h -
Beta - 75 Daysi 0.222 R-Squared - 75 Days(%)i 0.47 Market Cap (M) 322.180
Beta - 500 Daysi 0.039 R-Squared - 500 Days (%)i 0.01 Enterprise Value (M) 2,683.525
Piotroski F Score 3 Exchange Code CNSL Par Value ( $ ) n.a.
52 Weeks Volatility (%) 71.10 Free Float (%) 96.8
Sector & Industry Communications - Major Telecommunications
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 02 Aug 2019.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 13 Jul 2015.
  9. Beta and R-Squared are calculated in relation to the market index using the historical daily closing values of the stock and index as data points.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference CONSOLIDATED COMMUNICATIONS HLDGS NASDAQ 322.180 - - 0.9124 34.237
Industry Major Telecommunications NASDAQ 728.562 122.211 89.413 1.7411 4.618
Local Peer SHENANDOAH TELECOMUNICATIONS NASDAQ 1,634.811 35.086 28.458 3.5382 0.820
Local Peer ATN INTERNATIONAL INC NASDAQ 864.110 43.609 54.976 1.2529 1.259
Local Peer ALASKA COMMUNICATIONS SYS GROUP INC NASDAQ 93.146 10.258 24.518 0.5514 -
Global Peer AT&T INC NYSE 255,525.790 13.192 14.698 1.3868 5.728
Global Peer VERIZON COMMUNICATIONS NYSE 234,304.400 15.089 14.793 4.1410 4.206
Global Peer BCE INC NYSE 42,070.487 19.580 19.061 3.4087 4.974
Global Peer ORANGE ADR EACH REPR 1 ORD EUR4 NYSE 39,661.495 20.240 15.766 1.4211 4.161
Global Peer SingTel SGX 52,284.329 16.896 18.646 1.7440 5.451
Global Peer CHINA TELECOM HKEx 291,356.640 11.598 11.598 - 3.472
Global Peer TELSTRA CORPORATION LTD ASX 52,810.810 14.822 17.074 3.6362 4.949
Global Peer CHINA UNICOM HKEx 240,501.066 19.912 18.726 0.6690 1.980
Global Peer Telekomunikasi Indonesia (Persero) Tbk. IDX 423,986,216.004 23.513 20.771 4.5129 3.828
Global Peer CHINA UNICOM (HONG KONG) LIMITED ADR EACH REP 10 ORD HKD0.10 LVL111 NYSE 30,383.913 19.716 18.549 0.6603 1.802
Other Global Peers TELEKOMUNIKASI INDONESIA(PERSERO) ADR EA REP 100 SER B IDR250 (NYSE), CHUNGHWA TELECOM ADR EA REPR 10 ORD TWD10 (NYSE), TELUS CORP (NYSE), BT GROUP ADR EACH REP 5 ORD (NYSE), TELEFONICA BRASIL SA SPON ADR EA REPR 1 PFD SH (NYSE), MAXIS (Bursa), DIGI (Bursa), CHINA TELECOM CORPORATION SPONS ADR EACH REPR 100 H COM CNY1 (NYSE), KT CORPORATION SPON ADR EACH REP 1/2 ORD SHS KRW5000 (NYSE), SPARK NEW ZEALAND LTD (ASX), PCCW (HKEx), TM (Bursa), XL Axiata Tbk. (IDX), TELECOM ARGENTINA SA ADR EACH REP 5 B (MGT) (NYSE), OI SA SPON ADR EACH REP 5 ORD (POST REV SPLIT) (NYSE)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days --0.330
-6.88 %
10 Days --0.660
-12.87 %
20 Days --0.480
-9.70 %
Medium Term Return 3 Months --0.450
-9.15 %
6 Months 0.387-5.950
-53.39 %
1 Year 1.162-7.600
-53.34 %
Long Term Return 2 Years 2.712-14.210
-61.55 %
3 Years 4.261-19.500
-63.58 %
5 Years 7.360-19.320
-50.27 %
Annualised Return Annualised --
-13.04 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 3.910 - 14.230 Change From 1 Year Low +0.560 % Change From 1 Year Low (%) +14.32
Change From 1 Year High -9.760 % Change From 1 Year High (%) -68.59
2 Years Range 3.910 - 20.715 Change From 2 Years Low +0.560 % Change From 2 Years Low (%) +14.32
Change From 2 Years High -16.245 % Change From 2 Years High (%) -78.42
5 Years Range 3.910 - 30.230 Change From 5 Years Low +0.560 % Change From 5 Years Low (%) +14.32
Change From 5 Years High -25.760 % Change From 5 Years High (%) -85.21
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Consolidated Communications Holdings, Inc. provides business and broadband communications services. It provides integrated communication services in consumer, commercial and carrier channels in California, Illinois, Iowa, Kansas, Minnesota, Missouri, North Dakota, Pennsylvania, South Dakota, Texas and Wisconsin. The firm offers communication solutions including: high-speed Internet, data, digital television, phone, managed and cloud services and wireless backhaul over a fiber optic network. The company was founded by Iverson A. Lumpkin on August 10, 1894 and is headquartered in Mattoon, IL.

Historical Price Data

Date Open High Low Close Volume VWAP
16 Aug 2019 4.320 4.500 4.200 4.470 737,434 -
15 Aug 2019 4.620 4.680 4.290 4.290 988,513 -
14 Aug 2019 4.820 4.830 4.600 4.650 661,355 -
13 Aug 2019 4.630 5.030 4.620 4.820 1,006,604 -
12 Aug 2019 4.780 4.880 4.550 4.660 889,321 -
09 Aug 2019 4.840 4.850 4.690 4.800 846,822 -
08 Aug 2019 4.940 5.050 4.665 4.760 1,064,060 -
07 Aug 2019 5.340 5.420 4.880 4.920 1,445,248 -
06 Aug 2019 5.260 5.410 5.205 5.410 1,134,853 -
05 Aug 2019 5.050 5.275 4.960 5.240 1,803,097 -
02 Aug 2019 4.770 5.130 4.660 5.130 1,309,542 -
01 Aug 2019 4.940 5.090 4.610 4.760 1,772,142 -
31 Jul 2019 4.770 4.940 4.330 4.710 2,013,025 -
30 Jul 2019 4.740 4.830 4.590 4.790 969,889 -
29 Jul 2019 4.730 4.850 4.730 4.760 652,927 -
26 Jul 2019 4.760 4.810 4.660 4.730 699,090 -
25 Jul 2019 4.660 4.820 4.625 4.750 1,103,256 -
24 Jul 2019 4.490 4.650 4.490 4.610 971,152 -
23 Jul 2019 4.510 4.730 4.480 4.520 1,116,865 -
22 Jul 2019 4.960 5.000 4.380 4.500 2,520,239 -
19 Jul 2019 4.910 5.100 4.800 4.950 1,113,263 -
18 Jul 2019 5.000 5.000 4.500 4.890 1,376,437 -
Summary
Current 2 Weeks
(05 Aug 2019 to 16 Aug 2019)
5.050 5.420 4.200 4.470 10,577,307 -
Previous 2 Weeks
(22 Jul 2019 to 02 Aug 2019)
4.960 5.420 4.200 5.130 13,128,127 -
4 Weeks from
(21 Jun 2019 to 19 Jul 2019)
4.920 5.420 4.200 4.950 23,206,266 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.