Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,123.3
-21.0 (-0.67%)

 

  • STI Straits Times Index
    3,123.3
    -21.0 (-0.67%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,582.5
    4.9 (0.31%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    28,231.0
    217.2 (0.78%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,462.8
    20.9 (0.61%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    28,147.5
    -461.1 (-1.61%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,975.8
    -
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,387.6M
  • Value: 1,468.2M
  • Rise: 151
  • Fall: 160
  • Unch: 465

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Sembcorp Marine0.191+0.001
Golden Agri-Res0.275+0.015
Advanced Systems0.001-
Jiutian Chemical0.098+0.003
AP Strategic0.003+0.001
ThaiBev0.695-0.015
Suntec Reit1.490-0.010
Singtel2.410-0.010
Shen Yao0.009-
VCPlus0.028-0.001

World Indices

World Indices
Name Last Change
Nasdaq 13,389.4 -12.4
HSI 28,231.0 +217.2
HSCEI 10,556.6 +125.0
Jakarta 5,975.8
Nikkei 225 28,147.5 -461.1
SSE Comp 3,462.8 +20.9
Shanghai A 3,629.5 +21.9
Shanghai B 251.3 +1.1
KOSPI 3,161.7 -47.8

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 11 May 2021 (End of trading day)
Last (USD): 8.280 Change: -0.180 High: 8.650 Remarks: -
Change (%): -2.13 Low: 8.190
Open 8.340 Yesterday's Close 8.459999999999999
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 552,139 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 0.42675 Trailing EPS (USD) e -0.54094 NAV (USD) b 4.0733
PE a 19.402 Trailing PE f - Price / NAV b 2.0327
Dividend (USD) d - Cash In Hand (USD) g 4.0651 Issued & Paid-up Shares c 79,983,400
Dividend Yield (%) d - Price / Cash In Hand g 2.037 Treasury Shares h -
Market Cap (M) 662.263 Enterprise Value (M) 2,695.656
Piotroski F Score 8 Exchange Code CNSL Par Value ( $ ) n.a.
52 Weeks Volatility (%) 52.57 Free Float (%) 88.6
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 04 May 2021.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.

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 662.263 19.402 - 2.0327 -
Industry Major Telecommunications NASDAQ 1,134.494 49.309 67.771 4.1337 0.479
Local Peer FRONTIER COMMUNICATIONS PARENT INC NASDAQ 2,702.250 - - - -
Local Peer SHENANDOAH TELECOMUNICATIONS NASDAQ 2,442.218 19.272 14.805 3.8524 0.694
Local Peer ATN INTERNATIONAL INC NASDAQ 742.991 - - 1.1562 1.455
Local Peer ALASKA COMMUNICATIONS SYS GROUP INC NASDAQ 179.646 - - 1.0832 2.699
Local Peer AWARE INC MASSACHUSETTS NASDAQ 77.594 - - 1.7490 -
Global Peer VERIZON COMMUNICATIONS NYSE 242,359.698 13.615 12.830 3.4024 4.243
Global Peer AT&T INC NYSE 230,336.400 - - 1.3919 6.435
Global Peer BCE INC NYSE 44,090.935 25.859 25.669 3.0746 5.093
Global Peer ORANGE ADR EACH REPR 1 ORD EUR4 NYSE 33,623.158 6.458 6.458 0.9611 -
Global Peer TELSTRA CORPORATION LTD ASX 41,356.989 22.736 23.260 2.8520 4.598
Global Peer CHUNGHWA TELECOM ADR EA REPR 10 ORD TWD10 NYSE 31,572.821 27.829 26.913 2.3353 -
Global Peer Singtel SGX 39,707.722 36.952 23.810 1.4794 5.024
Global Peer TELUS CORP NYSE 29,377.082 32.646 32.618 2.5366 3.882
Global Peer CHINA TELECOM HKEx 213,661.536 9.119 9.120 0.4958 4.735
Global Peer Telkom Indonesia (Persero) Tbk. IDX 315,017,796.003 15.142 15.142 3.0725 -
Other Global Peers TELKOM INDONESIA(PERSERO) TBK ADR EA REP 100 SER B IDR250 (NYSE), CHINA UNICOM (HKEx), TELEFONICA BRASIL SA SPON ADS EA REPR 1 ORD SHS (NYSE), MAXIS (Bursa), DIGI (Bursa), KT CORPORATION SPON ADR EACH REP 1/2 ORD SHS KRW5000 (NYSE), SPARK NEW ZEALAND LTD (ASX), TM (Bursa), PCCW (HKEx), OI SA SPON ADR EACH REP 5 ORD (POST REV SPLIT) (NYSE), XL Axiata Tbk. (IDX), TELECOM ARGENTINA SA ADR EACH REP 5 B (MGT) (NYSE), Centratama Telekomunikasi Indonesia Tbk. (IDX), HUA YIN INTL H (HKEx), SMARTPAY HOLDINGS LIMITED (ASX), OCK (Bursa), PUTIAN COMM (HKEx), Digilife Tech (SGX), NGSC^ (SGX)
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 -+0.720
+9.52 %
10 Days -+1.630
+24.51 %
20 Days -+1.820
+28.17 %
Medium Term Return 3 Months -+2.350
+39.63 %
6 Months -+3.080
+59.23 %
1 Year -+3.060
+58.62 %
Long Term Return 2 Years -+3.180
+62.35 %
3 Years 1.550-2.910
-12.15 %
5 Years 4.649-16.280
-47.36 %
Annualised Return Annualised --
-12.04 %
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 4.445 - 9.085 Change From 1 Year Low +3.835 % Change From 1 Year Low (%) +86.28
Change From 1 Year High -0.805 % Change From 1 Year High (%) -8.86
2 Years Range 3.240 - 9.085 Change From 2 Years Low +5.040 % Change From 2 Years Low (%) +155.56
Change From 2 Years High -0.805 % Change From 2 Years High (%) -8.86
5 Years Range 3.240 - 30.230 Change From 5 Years Low +5.040 % Change From 5 Years Low (%) +155.56
Change From 5 Years High -21.950 % Change From 5 Years High (%) -72.61
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Consolidated Communications Holdings, Inc. engages in the provision of 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
11 May 2021 8.340 8.650 8.190 8.280 552,139 -
10 May 2021 8.218 9.085 8.030 8.460 1,304,189 -
07 May 2021 8.070 8.200 7.975 8.140 301,350 -
06 May 2021 7.610 8.070 7.610 8.070 471,642 -
05 May 2021 7.490 7.600 7.390 7.560 316,826 -
04 May 2021 7.450 7.670 7.360 7.470 380,584 -
03 May 2021 7.290 7.690 7.290 7.500 971,501 -
30 Apr 2021 7.100 7.370 7.070 7.200 1,078,626 -
29 Apr 2021 6.940 7.190 6.700 7.170 919,617 -
28 Apr 2021 6.730 6.740 6.613 6.650 291,426 -
27 Apr 2021 6.830 6.850 6.680 6.690 422,941 -
26 Apr 2021 6.950 6.990 6.790 6.830 444,417 -
23 Apr 2021 6.850 7.010 6.760 6.880 363,115 -
22 Apr 2021 6.870 7.000 6.740 6.840 457,875 -
21 Apr 2021 6.660 6.910 6.570 6.820 238,636 -
20 Apr 2021 6.830 6.870 6.470 6.670 448,736 -
19 Apr 2021 6.770 6.980 6.720 6.925 580,995 -
16 Apr 2021 6.650 6.850 6.600 6.810 378,247 -
15 Apr 2021 6.500 6.650 6.430 6.605 321,761 -
14 Apr 2021 6.440 6.570 6.410 6.460 309,911 -
13 Apr 2021 6.580 6.580 6.400 6.440 291,725 -
12 Apr 2021 6.610 6.690 6.515 6.570 266,258 -
Summary
Current 2 Weeks
(28 Apr 2021 to 11 May 2021)
6.730 9.085 6.613 8.280 6,587,900 -
Previous 2 Weeks
(14 Apr 2021 to 27 Apr 2021)
6.440 9.085 6.410 6.690 3,966,634 -
4 Weeks from
(16 Mar 2021 to 13 Apr 2021)
7.100 9.085 6.613 6.440 11,335,393 -
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.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.