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

Consumer Portfol (NQ: CPSS )

8.540 +0.300 (+3.64%)
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 (%)
Feb 26, 2010 1.640 1.770 1.570 1.660 59,166 +0.03(+1.84%)
Feb 25, 2010 1.520 1.630 1.510 1.630 17,878 +0.13(+8.67%)
Feb 24, 2010 1.467 1.520 1.450 1.500 64,202 +0.04(+2.74%)
Feb 23, 2010 1.370 1.470 1.370 1.460 48,697 +0.04(+2.82%)
Feb 22, 2010 1.360 1.440 1.360 1.420 59,655 +0.06(+4.40%)
Feb 19, 2010 1.280 1.380 1.280 1.360 14,576 +0.10(+7.72%)
Feb 18, 2010 1.240 1.270 1.240 1.263 16,137 -0.01(-0.58%)
Feb 17, 2010 1.260 1.280 1.220 1.270 15,598 -0.01(-0.78%)
Feb 16, 2010 1.190 1.280 1.190 1.280 20,107 +0.07(+5.79%)
Feb 12, 2010 1.160 1.210 1.210 1.210 15,900 +0.00(+0.00%)
Feb 11, 2010 1.300 1.300 1.140 1.210 19,406 -0.08(-6.20%)
Feb 10, 2010 1.370 1.380 1.230 1.290 28,849 -0.11(-7.86%)
Feb 09, 2010 1.340 1.400 1.340 1.400 9,850 +0.06(+4.49%)
Feb 08, 2010 1.240 1.350 1.240 1.340 9,578 +0.04(+3.07%)
Feb 05, 2010 1.330 1.345 1.300 1.300 13,828 -0.01(-0.76%)
Feb 04, 2010 1.330 1.330 1.280 1.310 17,966 -0.03(-2.24%)
Feb 03, 2010 1.380 1.400 1.340 1.340 23,457 -0.05(-3.60%)
Feb 02, 2010 1.400 1.400 1.290 1.390 19,708 +0.00(+0.00%)
Feb 01, 2010 1.310 1.400 1.310 1.390 24,950 +0.05(+3.73%)
Jan 29, 2010 1.220 1.420 1.000 1.340 123,934 +0.12(+9.84%)
Jan 28, 2010 1.210 1.240 1.165 1.220 27,040 -0.01(-0.81%)
Jan 27, 2010 1.200 1.230 1.200 1.230 11,780 +0.05(+4.24%)
Jan 26, 2010 1.180 1.200 1.150 1.180 24,700 -0.01(-0.84%)
Jan 25, 2010 1.200 1.200 1.190 1.190 27,542 -0.01(-0.42%)
Jan 22, 2010 1.190 1.200 1.190 1.195 9,366 +0.02(+1.27%)
Jan 21, 2010 1.180 1.200 1.170 1.180 12,662 -0.02(-1.67%)
Jan 20, 2010 1.160 1.200 1.130 1.200 16,077 +0.04(+3.45%)
Jan 19, 2010 1.150 1.180 1.130 1.160 20,236 +0.01(+0.87%)
Jan 15, 2010 1.170 1.150 1.150 1.150 8,100 +0.01(+0.88%)
Jan 14, 2010 1.160 1.169 1.140 1.140 17,725 -0.02(-1.72%)
Jan 13, 2010 1.180 1.190 1.120 1.160 9,862 +0.03(+2.65%)
Jan 12, 2010 1.100 1.150 1.100 1.130 17,415 -0.01(-0.88%)
Jan 11, 2010 1.160 1.160 1.120 1.140 14,607 +0.00(+0.00%)
Jan 08, 2010 1.090 1.161 1.090 1.140 43,747 +0.02(+1.79%)
Jan 07, 2010 1.110 1.180 1.110 1.120 42,820 -0.01(-0.88%)
Jan 06, 2010 1.140 1.250 1.130 1.130 16,424 -0.03(-2.59%)
Jan 05, 2010 1.180 1.180 1.130 1.160 17,015 -0.04(-3.33%)
Jan 04, 2010 1.220 1.250 1.170 1.200 33,098 +0.03(+2.56%)
Dec 31, 2009 1.090 1.170 1.170 1.170 34,600 +0.07(+6.36%)
Dec 30, 2009 1.000 1.100 1.000 1.100 55,425 +0.10(+10.00%)
Dec 29, 2009 0.9900 1.010 0.9700 1.000 2,538,183 +0.01(+0.50%)
Dec 28, 2009 1.000 1.000 0.9540 0.9950 1,575,214 -0.02(-1.49%)
Dec 24, 2009 1.000 1.050 0.9800 1.010 27,900 -0.01(-0.98%)
Dec 23, 2009 1.020 1.020 0.9898 1.020 17,904 -0.03(-2.86%)
Dec 22, 2009 1.070 1.070 0.9600 1.050 73,447 +0.01(+0.96%)
Dec 21, 2009 1.070 1.080 1.030 1.040 35,658 -0.03(-2.80%)
Dec 18, 2009 1.070 1.080 1.070 1.070 5,033 -0.01(-0.93%)
Dec 17, 2009 1.060 1.090 1.050 1.080 11,895 +0.03(+2.85%)
Dec 16, 2009 0.9900 1.070 0.9900 1.050 14,725 +0.05(+5.00%)
Dec 15, 2009 1.000 1.010 0.9950 1.000 10,059 +0.00(+0.01%)
Dec 14, 2009 1.050 1.050 0.9901 1.000 13,420 -0.05(-4.76%)
Dec 11, 2009 1.070 1.070 1.030 1.050 25,750 +0.00(+0.00%)
Dec 10, 2009 1.030 1.110 1.030 1.050 17,700 +0.03(+2.94%)
Dec 09, 2009 1.050 1.050 1.000 1.020 33,905 -0.06(-5.56%)
Dec 08, 2009 1.070 1.120 1.070 1.080 12,508 -0.02(-1.81%)
Dec 07, 2009 1.100 1.100 1.040 1.100 26,472 +0.03(+2.47%)
Dec 04, 2009 1.110 1.110 1.040 1.073 6,844 -0.04(-3.29%)
Dec 03, 2009 1.070 1.160 1.050 1.110 37,594 +0.01(+0.91%)
Dec 02, 2009 1.130 1.136 1.090 1.100 25,690 -0.05(-4.35%)
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.