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

Consumer Portfol (NQ: CPSS )

8.600 +0.060 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2007 3.490 3.650 3.310 3.310 389,013 -0.02(-0.60%)
Nov 29, 2007 3.480 3.640 3.230 3.330 210,760 -0.09(-2.63%)
Nov 28, 2007 3.530 3.540 3.230 3.420 511,760 -0.01(-0.29%)
Nov 27, 2007 3.570 3.588 3.330 3.430 106,762 -0.08(-2.28%)
Nov 26, 2007 3.870 3.958 3.510 3.510 40,700 -0.39(-10.00%)
Nov 23, 2007 3.770 3.920 3.700 3.900 15,037 +0.19(+5.12%)
Nov 21, 2007 3.720 3.720 3.620 3.710 38,451 -0.01(-0.27%)
Nov 20, 2007 3.900 3.900 3.610 3.720 116,609 -0.18(-4.62%)
Nov 19, 2007 4.150 4.150 3.890 3.900 62,226 -0.22(-5.22%)
Nov 16, 2007 3.900 4.177 3.900 4.115 29,788 +0.12(+2.93%)
Nov 15, 2007 3.950 4.037 3.950 3.998 54,081 -0.01(-0.30%)
Nov 14, 2007 4.280 4.383 3.900 4.010 105,640 -0.21(-4.98%)
Nov 13, 2007 3.890 4.290 3.890 4.220 113,333 +0.34(+8.76%)
Nov 12, 2007 3.830 4.000 3.810 3.880 87,365 +0.02(+0.52%)
Nov 09, 2007 4.060 4.060 3.710 3.860 204,613 -0.20(-4.93%)
Nov 08, 2007 4.010 4.064 4.000 4.060 153,734 -0.04(-0.98%)
Nov 07, 2007 4.250 4.340 4.050 4.100 86,186 -0.20(-4.65%)
Nov 06, 2007 4.400 4.440 4.290 4.300 81,827 -0.03(-0.69%)
Nov 05, 2007 4.490 4.598 4.300 4.330 90,268 -0.18(-3.99%)
Nov 02, 2007 4.550 4.680 4.360 4.510 89,760 -0.11(-2.38%)
Nov 01, 2007 4.870 4.900 4.550 4.620 98,832 -0.27(-5.52%)
Oct 31, 2007 4.980 5.000 4.760 4.890 114,990 -0.03(-0.61%)
Oct 30, 2007 5.010 5.190 4.900 4.920 105,483 -0.14(-2.77%)
Oct 29, 2007 4.990 5.100 4.950 5.060 79,285 +0.04(+0.80%)
Oct 26, 2007 5.060 5.250 4.770 5.020 112,595 -0.00(-0.00%)
Oct 25, 2007 4.600 5.060 4.600 5.020 117,687 +0.52(+11.56%)
Oct 24, 2007 4.700 4.750 4.400 4.500 258,719 -0.11(-2.39%)
Oct 23, 2007 5.250 5.310 4.600 4.610 136,186 -0.58(-11.22%)
Oct 22, 2007 5.600 5.610 5.150 5.193 83,600 -0.49(-8.58%)
Oct 19, 2007 5.720 5.800 5.500 5.680 51,308 -0.04(-0.70%)
Oct 18, 2007 5.850 5.850 5.650 5.720 47,772 -0.24(-4.03%)
Oct 17, 2007 6.000 6.000 5.760 5.960 54,071 +0.02(+0.34%)
Oct 16, 2007 6.080 6.080 5.830 5.940 45,335 -0.11(-1.82%)
Oct 15, 2007 6.010 6.070 5.920 6.050 41,711 +0.00(+0.00%)
Oct 12, 2007 6.030 6.080 5.970 6.050 49,953 -0.01(-0.17%)
Oct 11, 2007 6.020 6.170 5.950 6.060 51,207 +0.11(+1.85%)
Oct 10, 2007 5.370 6.110 5.370 5.950 44,071 -0.23(-3.72%)
Oct 09, 2007 6.130 6.200 6.080 6.180 29,182 +0.05(+0.82%)
Oct 08, 2007 5.980 6.130 5.950 6.130 36,806 +0.11(+1.83%)
Oct 05, 2007 5.980 6.050 5.870 6.020 35,906 +0.05(+0.84%)
Oct 04, 2007 6.010 6.020 5.900 5.970 15,419 -0.03(-0.50%)
Oct 03, 2007 6.000 6.040 5.900 6.000 28,817 +0.00(+0.00%)
Oct 02, 2007 5.950 6.050 5.800 6.000 164,451 +0.07(+1.18%)
Oct 01, 2007 5.730 5.950 5.570 5.930 47,106 +0.25(+4.33%)
Sep 28, 2007 5.880 5.950 5.580 5.684 41,736 -0.19(-3.17%)
Sep 27, 2007 5.720 5.950 5.550 5.870 42,418 +0.22(+3.89%)
Sep 26, 2007 5.750 5.750 5.550 5.650 56,270 +0.01(+0.18%)
Sep 25, 2007 5.650 5.760 5.600 5.640 36,719 -0.01(-0.18%)
Sep 24, 2007 5.820 5.850 5.650 5.650 35,623 -0.20(-3.42%)
Sep 21, 2007 5.960 5.960 5.750 5.850 25,510 -0.03(-0.51%)
Sep 20, 2007 6.020 6.030 5.760 5.880 24,023 -0.18(-2.97%)
Sep 19, 2007 5.960 6.060 5.900 6.060 52,553 +0.11(+1.83%)
Sep 18, 2007 5.940 6.000 5.930 5.951 61,077 +0.04(+0.69%)
Sep 17, 2007 5.780 5.930 5.740 5.910 60,501 +0.05(+0.85%)
Sep 14, 2007 5.730 5.940 5.730 5.860 33,228 +0.07(+1.14%)
Sep 13, 2007 5.680 5.880 5.660 5.794 24,422 +0.07(+1.29%)
Sep 12, 2007 5.810 5.990 5.650 5.720 48,614 -0.04(-0.69%)
Sep 11, 2007 5.810 5.810 5.650 5.760 20,947 +0.00(+0.00%)
Sep 10, 2007 6.000 6.000 5.690 5.760 64,553 -0.16(-2.70%)
Sep 07, 2007 6.000 6.000 5.800 5.920 35,463 -0.08(-1.33%)
Sep 06, 2007 5.950 6.000 5.790 6.000 70,685 +0.14(+2.39%)
Sep 05, 2007 6.120 6.130 5.560 5.860 143,338 -0.24(-3.93%)
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.