Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consumer Portfol (NQ: CPSS )

8.930 +0.180 (+2.06%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 1.750 1.750 1.640 1.750 16,980 +0.01(+0.85%)
Apr 27, 2012 1.660 1.740 1.660 1.735 15,200 +0.01(+0.53%)
Apr 26, 2012 1.640 1.740 1.640 1.726 23,304 +0.08(+4.61%)
Apr 25, 2012 1.550 1.700 1.550 1.650 9,620 -0.08(-4.57%)
Apr 24, 2012 1.700 1.750 1.650 1.729 18,832 -0.02(-1.20%)
Apr 23, 2012 1.600 1.750 1.546 1.750 20,574 +0.16(+10.06%)
Apr 20, 2012 1.600 1.600 1.540 1.590 13,114 -0.01(-0.63%)
Apr 19, 2012 1.588 1.619 1.540 1.600 24,506 +0.12(+8.11%)
Apr 18, 2012 1.590 1.600 1.470 1.480 23,200 +0.01(+0.68%)
Apr 17, 2012 1.540 1.585 1.440 1.470 17,300 -0.09(-5.77%)
Apr 16, 2012 1.540 1.560 1.450 1.560 14,304 +0.01(+0.65%)
Apr 13, 2012 1.590 1.670 1.500 1.550 31,706 -0.12(-7.19%)
Apr 12, 2012 2.240 2.240 1.520 1.670 111,415 +0.28(+20.14%)
Apr 11, 2012 1.450 1.690 1.390 1.390 136,553 +0.03(+2.16%)
Apr 10, 2012 1.360 1.361 1.350 1.361 16,002 +0.00(+0.04%)
Apr 09, 2012 1.320 1.430 1.320 1.360 12,335 +0.02(+1.49%)
Apr 05, 2012 1.310 1.391 1.310 1.340 16,391 +0.07(+5.51%)
Apr 04, 2012 1.230 1.310 1.230 1.270 500 +0.07(+5.83%)
Apr 03, 2012 1.230 1.350 1.200 1.200 15,798 +0.00(+0.00%)
Apr 02, 2012 1.200 1.410 1.170 1.200 29,682 -0.05(-4.00%)
Mar 30, 2012 1.300 1.390 1.250 1.250 52,048 -0.01(-0.79%)
Mar 29, 2012 1.490 1.520 1.260 1.260 51,586 -0.17(-11.73%)
Mar 28, 2012 1.460 1.520 1.400 1.427 13,278 -0.02(-1.55%)
Mar 27, 2012 1.460 1.520 1.450 1.450 11,296 +0.00(+0.00%)
Mar 26, 2012 1.460 1.540 1.401 1.450 11,900 -0.00(-0.03%)
Mar 23, 2012 1.400 1.540 1.400 1.450 19,131 +0.11(+8.25%)
Mar 22, 2012 1.540 1.540 1.340 1.340 20,750 -0.20(-12.99%)
Mar 21, 2012 1.510 1.640 1.481 1.540 22,121 +0.02(+1.32%)
Mar 20, 2012 1.640 1.640 1.500 1.520 5,619 -0.08(-5.18%)
Mar 19, 2012 1.560 1.640 1.558 1.603 19,054 +0.07(+4.77%)
Mar 16, 2012 1.330 1.590 1.260 1.530 55,553 +0.20(+15.04%)
Mar 15, 2012 1.430 1.430 1.280 1.330 15,829 -0.14(-9.52%)
Mar 14, 2012 1.570 1.570 1.400 1.470 38,231 -0.09(-5.77%)
Mar 13, 2012 1.610 1.690 1.560 1.560 13,382 -0.07(-4.29%)
Mar 12, 2012 1.480 1.690 1.450 1.630 59,305 +0.22(+15.60%)
Mar 09, 2012 1.360 1.440 1.360 1.410 19,166 +0.06(+4.44%)
Mar 08, 2012 1.350 1.370 1.251 1.350 16,700 +0.00(+0.00%)
Mar 07, 2012 1.250 1.350 1.204 1.350 31,779 +0.10(+8.00%)
Mar 06, 2012 1.250 1.290 1.200 1.250 30,724 +0.05(+4.17%)
Mar 05, 2012 1.230 1.230 1.200 1.200 9,216 -0.04(-3.23%)
Mar 02, 2012 1.250 1.260 1.230 1.240 20,505 +0.01(+0.81%)
Mar 01, 2012 1.190 1.260 1.170 1.230 7,610 +0.01(+0.82%)
Feb 29, 2012 1.171 1.270 1.170 1.220 10,772 +0.02(+1.67%)
Feb 28, 2012 0.9300 1.200 0.9101 1.200 12,736 -0.02(-1.64%)
Feb 27, 2012 1.240 1.240 1.208 1.220 6,970 -0.02(-1.61%)
Feb 24, 2012 1.170 1.250 1.150 1.240 12,234 +0.07(+5.98%)
Feb 23, 2012 1.150 1.170 1.150 1.170 7,856 +0.02(+1.74%)
Feb 22, 2012 1.160 1.160 1.099 1.150 6,922 -0.01(-0.86%)
Feb 21, 2012 1.140 1.160 1.140 1.160 4,600 +0.01(+0.87%)
Feb 17, 2012 1.051 1.150 1.051 1.150 4,800 +0.09(+8.48%)
Feb 16, 2012 1.150 1.160 1.060 1.060 8,150 -0.07(-6.19%)
Feb 15, 2012 1.100 1.130 1.040 1.130 7,551 +0.02(+1.80%)
Feb 14, 2012 1.110 1.120 1.110 1.110 2,928 -0.03(-2.62%)
Feb 13, 2012 1.110 1.140 1.010 1.140 6,040 +0.03(+2.68%)
Feb 10, 2012 1.150 1.160 1.110 1.110 6,700 -0.04(-3.47%)
Feb 09, 2012 1.150 1.150 1.030 1.150 9,825 +0.02(+1.77%)
Feb 08, 2012 1.130 1.140 1.100 1.130 6,350 +0.00(+0.00%)
Feb 07, 2012 1.090 1.160 1.068 1.130 22,156 +0.06(+5.61%)
Feb 06, 2012 0.9501 1.100 0.9501 1.070 5,275 +0.07(+7.00%)
Feb 03, 2012 0.9600 1.070 0.9600 1.000 16,475 +0.02(+2.03%)
Feb 02, 2012 0.9999 1.010 0.9600 0.9801 28,370 +0.02(+2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.