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

Consumer Portfol (NQ: CPSS )

8.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 31, 2006 5.300 5.960 5.110 5.930 63,878 +0.68(+12.95%)
Aug 30, 2006 5.500 5.660 5.080 5.250 327,128 -0.14(-2.60%)
Aug 29, 2006 5.600 5.610 5.390 5.390 31,915 -0.16(-2.88%)
Aug 28, 2006 5.600 5.630 5.530 5.550 14,780 -0.08(-1.42%)
Aug 25, 2006 5.580 5.680 5.520 5.630 22,030 +0.13(+2.36%)
Aug 24, 2006 5.540 5.640 5.500 5.500 15,007 -0.09(-1.61%)
Aug 23, 2006 5.590 5.610 5.550 5.590 37,275 -0.06(-1.06%)
Aug 22, 2006 5.590 5.700 5.430 5.650 39,246 +0.03(+0.54%)
Aug 21, 2006 5.570 5.650 5.549 5.620 23,682 +0.03(+0.53%)
Aug 18, 2006 5.760 5.900 5.500 5.590 63,181 -0.12(-2.10%)
Aug 17, 2006 5.650 5.720 5.640 5.710 11,933 +0.02(+0.35%)
Aug 16, 2006 5.550 5.690 5.520 5.690 13,957 +0.14(+2.52%)
Aug 15, 2006 5.820 5.890 5.520 5.550 107,377 -0.27(-4.64%)
Aug 14, 2006 5.590 5.880 5.590 5.820 39,187 -0.10(-1.69%)
Aug 11, 2006 5.750 6.090 5.690 5.920 39,570 +0.12(+1.98%)
Aug 10, 2006 5.740 5.880 5.480 5.805 43,269 +0.00(+0.09%)
Aug 09, 2006 5.850 6.090 5.720 5.800 25,480 -0.06(-1.02%)
Aug 08, 2006 5.850 6.120 5.850 5.860 53,706 +0.00(+0.00%)
Aug 07, 2006 5.860 6.390 5.630 5.860 76,059 -0.42(-6.69%)
Aug 04, 2006 6.410 6.410 6.240 6.280 7,600 -0.01(-0.16%)
Aug 03, 2006 6.420 6.420 6.120 6.290 41,177 -0.07(-1.10%)
Aug 02, 2006 6.400 6.400 6.190 6.360 35,467 +0.00(+0.00%)
Aug 01, 2006 6.400 6.400 6.230 6.360 35,578 +0.01(+0.16%)
Jul 31, 2006 6.380 6.410 6.200 6.350 44,074 +0.04(+0.63%)
Jul 28, 2006 6.660 6.660 6.160 6.310 30,551 -0.20(-3.07%)
Jul 27, 2006 6.700 6.740 6.390 6.510 10,865 -0.19(-2.84%)
Jul 26, 2006 7.160 7.160 6.540 6.700 19,149 -0.29(-4.15%)
Jul 25, 2006 6.900 6.990 6.810 6.990 8,848 +0.11(+1.60%)
Jul 24, 2006 6.890 6.910 6.590 6.880 28,269 +0.04(+0.58%)
Jul 21, 2006 7.210 7.210 6.810 6.840 115,114 -0.26(-3.66%)
Jul 20, 2006 7.100 7.100 6.850 7.100 15,731 +0.01(+0.14%)
Jul 19, 2006 7.200 7.200 7.010 7.090 22,753 +0.09(+1.29%)
Jul 18, 2006 7.490 7.530 6.900 7.000 51,050 +0.02(+0.29%)
Jul 17, 2006 7.200 7.200 6.872 6.980 65,844 +0.09(+1.31%)
Jul 14, 2006 6.950 7.010 6.530 6.890 23,366 +0.07(+1.03%)
Jul 13, 2006 6.910 7.000 6.710 6.820 39,771 +0.07(+1.04%)
Jul 12, 2006 6.750 6.780 6.630 6.750 26,385 +0.28(+4.33%)
Jul 11, 2006 6.460 6.500 6.180 6.470 16,663 -0.03(-0.46%)
Jul 10, 2006 6.500 6.530 6.170 6.500 29,382 +0.19(+3.01%)
Jul 07, 2006 6.700 6.700 6.260 6.310 57,361 -0.18(-2.77%)
Jul 06, 2006 6.550 6.860 6.400 6.490 10,187 -0.01(-0.15%)
Jul 05, 2006 6.670 6.730 6.230 6.500 80,145 -0.03(-0.46%)
Jul 03, 2006 6.900 6.900 6.410 6.530 30,608 -0.18(-2.68%)
Jun 30, 2006 6.400 6.710 6.290 6.710 86,158 +0.42(+6.68%)
Jun 29, 2006 6.400 6.450 6.040 6.290 97,300 -0.06(-0.94%)
Jun 28, 2006 6.670 6.870 6.160 6.350 89,279 -0.24(-3.64%)
Jun 27, 2006 7.200 7.200 6.440 6.590 60,877 -0.53(-7.44%)
Jun 26, 2006 7.200 7.200 6.830 7.120 8,900 +0.08(+1.14%)
Jun 23, 2006 7.060 7.210 6.730 7.040 36,791 +0.14(+2.03%)
Jun 22, 2006 6.850 6.900 6.760 6.900 9,921 +0.10(+1.47%)
Jun 21, 2006 6.920 6.920 6.690 6.800 21,722 -0.04(-0.58%)
Jun 20, 2006 6.810 6.840 6.620 6.840 11,042 +0.10(+1.48%)
Jun 19, 2006 7.000 7.000 6.620 6.740 21,512 -0.05(-0.74%)
Jun 16, 2006 6.960 6.960 6.500 6.790 17,404 -0.10(-1.45%)
Jun 15, 2006 6.680 6.990 6.500 6.890 58,739 +0.04(+0.58%)
Jun 14, 2006 6.840 6.850 6.700 6.850 40,624 +0.04(+0.59%)
Jun 13, 2006 6.850 6.900 6.510 6.810 36,704 -0.02(-0.29%)
Jun 12, 2006 7.020 7.020 6.800 6.830 31,069 +0.01(+0.15%)
Jun 09, 2006 6.910 6.960 6.820 6.820 38,823 -0.10(-1.45%)
Jun 08, 2006 6.820 7.070 6.760 6.920 43,235 +0.16(+2.37%)
Jun 07, 2006 7.190 7.190 6.680 6.760 64,395 -0.35(-4.92%)
Jun 06, 2006 7.430 7.500 7.040 7.110 31,715 -0.28(-3.79%)
Jun 05, 2006 7.420 7.420 7.260 7.390 39,326 -0.02(-0.27%)
Jun 02, 2006 7.460 7.550 7.290 7.410 36,757 -0.09(-1.20%)
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.