Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,160.7
-22.4 (-0.70%)

 

  • STI Straits Times Index
    3,160.7
    -22.4 (-0.70%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,601.9
    -1.9 (-0.12%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    27,267.1
    -438.8 (-1.58%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,852.5
    -39.2 (-1.36%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    21,151.1
    -132.2 (-0.62%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,032.7
    93.1 (1.57%)
    Index delayed 10 minutes
  • KOR KOSPI
    2,059.6
    -5.3 (-0.26%)
    Index delayed 20 minutes
  • XAO XAO
    6,584.3
    -13.8 (-0.21%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 657.6M
  • Value: 972.6M
  • Rise: 98
  • Fall: 249
  • Unch: 493

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Thomson Medical0.058-0.004
YZJ Shipbldg SGD1.380-0.030
Genting Sing0.875-
Rex Intl0.062-0.005
Nam Cheong0.009+0.001
CapitaCom Trust1.920-0.020
AEM0.870-0.060
SingTel3.120-0.020
NetLink NBN Tr0.820-0.020
Suntec Reit1.810+0.020

World Indices

World Indices
Name Last Change
Nasdaq 7,750.8 -34.9
HSI 27,267.1 -438.8
HSCEI 10,401.1 -203.4
Jakarta 6,032.7 +93.1
Nikkei 225 21,151.1 -132.2
SSE Comp 2,852.5 -39.2
Shanghai A 2,987.5 -41.0
Shanghai B 287.8 -3.7
ShenZhen A 1,572.2 -39.2
ShenZhen B 932.6 -12.6
Taiwan W 10,308.4 -148.8
PSE Comp 0.0
KOSPI 2,059.6 -5.3

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 22 May 2019 (End of trading day)
Last (USD): 4.530 Change: -0.290 High: 4.830 Remarks: -
Change (%): -6.02 Low: 4.490
Open 4.770 Yesterday's Close 4.82
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 1,374,363 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a -0.71733 Trailing EPS (USD) e -0.66459 NAV (USD) b 5.1416
PE a - Trailing PE f - Price / NAV b 0.8810
Dividend (USD) d 1.532135 Cash In Hand (USD) g 0.0934 Issued & Paid-up Shares c 71,995,000
Dividend Yield (%) d 33.822 Price / Cash In Hand g 48.501 Treasury Shares h -
Beta - 75 Daysi 0.460 R-Squared - 75 Days(%)i 0.31 Market Cap (M) 326.137
Beta - 500 Daysi 0.032 R-Squared - 500 Days (%)i - Enterprise Value (M) 2,662.852
Piotroski F Score 3 Exchange Code CNSL Par Value ( $ ) n.a.
52 Weeks Volatility (%) 70.17 Free Float (%) 97.1
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 01 May 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 326.137 - - 0.8810 33.822
Industry Major Telecommunications NASDAQ 889.585 149.222 100.891 2.1143 3.782
Local Peer SHENANDOAH TELECOMUNICATIONS NASDAQ 2,173.130 46.639 41.695 4.8013 0.617
Local Peer ATN INTERNATIONAL INC NASDAQ 967.637 48.834 40.674 1.4003 1.125
Local Peer ALASKA COMMUNICATIONS SYS GROUP INC NASDAQ 91.434 10.070 12.689 0.5405 -
Global Peer VERIZON COMMUNICATIONS NYSE 245,040.818 15.781 15.301 4.3870 4.022
Global Peer AT&T INC NYSE 235,579.440 12.162 12.528 1.2726 6.213
Global Peer ORANGE ADR EACH REPR 1 ORD EUR4 NYSE 41,018.125 20.932 20.932 1.4430 -
Global Peer BCE INC NYSE 40,813.373 18.995 18.691 3.3605 5.128
Global Peer CHINA TELECOM HKEx 310,780.416 12.371 12.371 - 3.255
Global Peer SingTel SGX 50,831.776 16.426 16.426 1.7036 5.606
Global Peer TELSTRA CORPORATION LTD ASX 50,429.421 14.154 16.304 3.4722 5.183
Global Peer CHINA UNICOM (HONG KONG) LIMITED ADR EACH REP 10 ORD HKD0.10 LVL111 NYSE 32,923.556 21.364 21.365 0.7201 1.669
Global Peer CHINA UNICOM HKEx 253,046.287 20.951 20.951 0.7069 1.881
Global Peer CHUNGHWA TELECOM ADR EA REPR 10 ORD TWD10 NYSE 27,763.914 23.582 24.095 2.2242 -
Other Global Peers Telekomunikasi Indonesia (Persero) Tbk. (IDX), BT GROUP ADR EACH REP 5 ORD (NYSE), TELEKOMUNIKASI INDONESIA(PERSERO) ADR EA REP 100 SER B IDR250 (NYSE), TELUS CORP (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 --0.500
-9.94 %
10 Days --0.440
-8.85 %
20 Days --1.320
-22.56 %
Medium Term Return 3 Months 0.387-5.710
-51.98 %
6 Months 0.775-8.640
-59.72 %
1 Year 1.550-6.630
-45.52 %
Long Term Return 2 Years 3.099-15.150
-61.23 %
3 Years 4.649-20.020
-62.61 %
5 Years 7.748-15.820
-39.67 %
Annualised Return Annualised --
-9.61 %
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 4.490 - 14.230 Change From 1 Year Low +0.040 % Change From 1 Year Low (%) +0.89
Change From 1 Year High -9.700 % Change From 1 Year High (%) -68.17
2 Years Range 4.490 - 22.170 Change From 2 Years Low +0.040 % Change From 2 Years Low (%) +0.89
Change From 2 Years High -17.640 % Change From 2 Years High (%) -79.57
5 Years Range 4.490 - 30.230 Change From 5 Years Low +0.040 % Change From 5 Years Low (%) +0.89
Change From 5 Years High -25.700 % Change From 5 Years High (%) -85.01
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
22 May 2019 4.770 4.830 4.490 4.530 1,374,363 -
21 May 2019 4.760 4.875 4.750 4.820 963,544 -
20 May 2019 4.920 4.960 4.711 4.750 1,081,912 -
17 May 2019 5.010 5.070 4.910 4.920 1,156,500 -
16 May 2019 5.090 5.140 5.010 5.030 970,956 -
15 May 2019 5.050 5.140 4.995 5.100 1,198,695 -
14 May 2019 4.910 5.150 4.900 5.100 1,373,985 -
13 May 2019 4.960 4.975 4.790 4.880 1,148,447 -
10 May 2019 4.940 5.100 4.900 5.050 1,381,444 -
09 May 2019 5.100 5.140 4.905 4.970 1,418,340 -
08 May 2019 5.000 5.315 5.000 5.110 2,379,523 -
07 May 2019 5.010 5.120 4.955 5.050 2,053,058 -
06 May 2019 5.060 5.150 4.960 5.050 1,670,197 -
03 May 2019 4.870 5.190 4.870 5.110 1,803,970 -
02 May 2019 4.930 5.000 4.740 4.860 2,931,012 -
01 May 2019 5.170 5.275 4.940 4.955 4,302,232 -
30 Apr 2019 5.420 5.450 5.150 5.160 3,497,501 -
29 Apr 2019 5.710 5.840 5.380 5.410 5,958,951 -
26 Apr 2019 5.890 5.891 5.500 5.700 5,910,359 -
25 Apr 2019 6.860 7.170 5.520 5.850 16,304,620 -
24 Apr 2019 8.930 9.000 8.590 8.890 2,215,001 -
23 Apr 2019 9.080 9.160 8.870 8.920 1,676,989 -
Summary
Current 2 Weeks
(09 May 2019 to 22 May 2019)
5.100 5.150 4.490 4.530 12,068,186 -
Previous 2 Weeks
(25 Apr 2019 to 08 May 2019)
6.860 7.170 4.490 5.110 46,811,423 -
4 Weeks from
(27 Mar 2019 to 24 Apr 2019)
10.600 10.970 4.490 8.890 26,719,266 -
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.