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

Consumer Portfol (NQ: CPSS )

8.630 -0.120 (-1.37%)
Streaming Delayed Price Updated: 10:33 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, 2015 6.560 6.670 6.330 6.390 141,284 -0.27(-4.05%)
Apr 29, 2015 6.800 6.860 6.650 6.660 104,105 -0.19(-2.77%)
Apr 28, 2015 6.690 6.890 6.690 6.850 81,631 +0.12(+1.78%)
Apr 27, 2015 6.510 6.790 6.510 6.730 150,261 -0.03(-0.44%)
Apr 24, 2015 6.720 6.910 6.690 6.760 181,049 +0.07(+1.05%)
Apr 23, 2015 6.760 6.840 6.630 6.690 227,615 -0.11(-1.62%)
Apr 22, 2015 6.690 6.820 6.690 6.800 113,729 +0.11(+1.64%)
Apr 21, 2015 6.750 6.870 6.677 6.690 183,055 -0.11(-1.62%)
Apr 20, 2015 6.800 6.950 6.750 6.800 116,108 -0.10(-1.45%)
Apr 17, 2015 7.150 7.180 6.860 6.900 216,740 -0.30(-4.17%)
Apr 16, 2015 7.200 7.260 7.050 7.200 192,021 +0.18(+2.56%)
Apr 15, 2015 7.030 7.150 6.880 7.020 93,032 -0.02(-0.28%)
Apr 14, 2015 7.030 7.170 7.000 7.040 49,244 -0.02(-0.28%)
Apr 13, 2015 6.990 7.140 6.990 7.060 149,522 +0.09(+1.29%)
Apr 10, 2015 7.140 7.180 6.970 6.970 41,640 -0.12(-1.69%)
Apr 09, 2015 7.070 7.210 6.720 7.090 131,469 -0.01(-0.14%)
Apr 08, 2015 7.160 7.230 7.050 7.100 73,735 -0.01(-0.14%)
Apr 07, 2015 7.250 7.380 7.110 7.110 58,139 -0.12(-1.66%)
Apr 06, 2015 7.060 7.280 7.060 7.230 49,644 +0.08(+1.12%)
Apr 02, 2015 7.190 7.150 7.150 7.150 139,500 -0.06(-0.83%)
Apr 01, 2015 6.950 7.230 6.914 7.210 76,656 +0.22(+3.15%)
Mar 31, 2015 6.860 7.000 6.820 6.990 45,970 +0.04(+0.58%)
Mar 30, 2015 6.910 6.970 6.750 6.950 103,343 +0.16(+2.36%)
Mar 27, 2015 6.870 6.920 6.720 6.790 65,385 -0.04(-0.59%)
Mar 26, 2015 6.870 6.900 6.690 6.830 98,861 -0.03(-0.44%)
Mar 25, 2015 6.970 7.030 6.810 6.860 123,163 -0.07(-1.01%)
Mar 24, 2015 6.770 6.930 6.770 6.930 99,301 +0.16(+2.36%)
Mar 23, 2015 6.850 6.930 6.750 6.770 73,744 -0.11(-1.60%)
Mar 20, 2015 6.890 6.910 6.720 6.880 180,998 -0.03(-0.43%)
Mar 19, 2015 7.030 7.200 6.810 6.910 102,038 -0.15(-2.12%)
Mar 18, 2015 7.110 7.160 6.960 7.060 30,355 -0.05(-0.70%)
Mar 17, 2015 7.050 7.390 6.795 7.110 108,196 +0.03(+0.42%)
Mar 16, 2015 7.160 7.210 6.970 7.080 107,541 -0.15(-2.07%)
Mar 13, 2015 7.140 7.260 6.930 7.230 62,383 +0.10(+1.40%)
Mar 12, 2015 6.950 7.181 6.950 7.130 65,184 +0.25(+3.63%)
Mar 11, 2015 6.950 6.970 6.820 6.880 84,116 -0.04(-0.58%)
Mar 10, 2015 6.980 6.980 6.830 6.920 77,747 -0.11(-1.56%)
Mar 09, 2015 7.060 7.140 6.920 7.030 125,661 -0.07(-0.99%)
Mar 06, 2015 7.270 7.420 7.080 7.100 143,323 -0.24(-3.27%)
Mar 05, 2015 7.190 7.350 7.040 7.340 109,286 +0.13(+1.80%)
Mar 04, 2015 7.150 7.270 7.160 7.210 54,619 +0.05(+0.70%)
Mar 03, 2015 7.060 7.190 7.040 7.160 71,734 +0.03(+0.42%)
Mar 02, 2015 6.990 7.200 6.770 7.130 212,593 +0.17(+2.44%)
Feb 27, 2015 7.040 7.070 6.910 6.960 79,333 -0.07(-1.00%)
Feb 26, 2015 6.910 7.080 6.910 7.030 106,727 +0.09(+1.30%)
Feb 25, 2015 6.850 6.980 6.770 6.940 125,632 +0.11(+1.61%)
Feb 24, 2015 6.961 7.150 6.770 6.830 312,462 -0.14(-2.01%)
Feb 23, 2015 7.070 7.160 6.908 6.970 95,831 -0.07(-0.99%)
Feb 20, 2015 6.950 7.090 6.710 7.040 226,259 +0.09(+1.29%)
Feb 19, 2015 6.540 6.995 6.440 6.950 231,006 +0.42(+6.43%)
Feb 18, 2015 6.760 6.760 6.000 6.530 507,308 -0.07(-1.06%)
Feb 17, 2015 6.700 6.870 6.555 6.600 134,103 -0.09(-1.35%)
Feb 13, 2015 6.670 6.690 6.690 6.690 174,300 +0.00(+0.00%)
Feb 12, 2015 6.690 6.700 6.520 6.690 90,002 +0.04(+0.60%)
Feb 11, 2015 6.300 6.710 6.300 6.650 163,825 +0.28(+4.40%)
Feb 10, 2015 6.370 6.410 6.310 6.370 120,358 +0.04(+0.63%)
Feb 09, 2015 6.430 6.440 6.300 6.330 178,896 -0.08(-1.25%)
Feb 06, 2015 6.300 6.530 6.280 6.410 313,199 +0.16(+2.56%)
Feb 05, 2015 6.004 6.280 6.004 6.250 138,867 +0.26(+4.34%)
Feb 04, 2015 5.920 6.060 5.880 5.990 178,478 +0.07(+1.18%)
Feb 03, 2015 5.660 5.950 5.620 5.920 371,465 +0.30(+5.34%)
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.