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

Consumer Portfol (NQ: CPSS )

8.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2021 4.340 4.380 4.300 4.350 6,300 -0.01(-0.23%)
Apr 29, 2021 4.300 4.370 4.300 4.360 6,115 +0.07(+1.63%)
Apr 28, 2021 4.260 4.320 4.260 4.290 2,130 +0.00(+0.04%)
Apr 27, 2021 4.260 4.310 4.260 4.288 4,032 +0.02(+0.43%)
Apr 26, 2021 4.378 4.378 4.248 4.270 26,747 -0.09(-2.06%)
Apr 23, 2021 4.330 4.380 4.290 4.360 9,300 -0.03(-0.68%)
Apr 22, 2021 4.290 4.390 4.250 4.390 7,903 +0.15(+3.54%)
Apr 21, 2021 4.330 4.330 4.240 4.240 19,275 +0.06(+1.44%)
Apr 20, 2021 4.130 4.250 4.130 4.180 8,568 +0.07(+1.70%)
Apr 19, 2021 4.160 4.180 4.010 4.110 6,097 +0.04(+0.98%)
Apr 16, 2021 3.960 4.130 3.950 4.070 18,800 +0.07(+1.75%)
Apr 15, 2021 3.970 4.040 3.950 4.000 2,232 +0.05(+1.27%)
Apr 14, 2021 4.001 4.055 3.950 3.950 1,863 +0.00(+0.00%)
Apr 13, 2021 3.950 4.182 3.897 3.950 2,700 +0.00(+0.00%)
Apr 12, 2021 3.830 3.950 3.830 3.950 7,147 +0.00(+0.00%)
Apr 09, 2021 3.810 3.977 3.810 3.950 12,600 -0.06(-1.48%)
Apr 08, 2021 3.970 4.014 3.960 4.009 25,364 +0.03(+0.74%)
Apr 07, 2021 3.980 3.980 3.980 3.980 1,683 -0.03(-0.75%)
Apr 06, 2021 4.020 4.020 4.010 4.010 763 +0.01(+0.25%)
Apr 05, 2021 4.050 4.110 4.000 4.000 2,668 -0.09(-2.32%)
Apr 01, 2021 4.062 4.095 4.020 4.095 4,900 +0.06(+1.61%)
Mar 31, 2021 3.980 4.070 3.970 4.030 5,304 -0.05(-1.23%)
Mar 30, 2021 4.040 4.080 4.000 4.080 4,302 +0.07(+1.75%)
Mar 29, 2021 4.119 4.119 4.010 4.010 3,683 -0.13(-3.14%)
Mar 26, 2021 4.100 4.230 4.100 4.140 5,300 +0.02(+0.49%)
Mar 25, 2021 4.080 4.160 4.010 4.120 3,706 -0.05(-1.20%)
Mar 24, 2021 4.200 4.230 4.160 4.170 7,468 -0.07(-1.65%)
Mar 23, 2021 4.180 4.240 4.160 4.240 16,535 +0.00(+0.00%)
Mar 22, 2021 4.220 4.310 4.220 4.240 9,401 -0.06(-1.40%)
Mar 19, 2021 4.160 4.300 4.150 4.300 13,400 +0.06(+1.42%)
Mar 18, 2021 4.160 4.340 4.160 4.240 42,460 +0.10(+2.42%)
Mar 17, 2021 4.170 4.220 4.030 4.140 10,520 -0.01(-0.24%)
Mar 16, 2021 4.154 4.210 4.085 4.150 23,177 -0.07(-1.66%)
Mar 15, 2021 4.255 4.255 4.185 4.220 17,880 +0.01(+0.24%)
Mar 12, 2021 4.230 4.235 4.160 4.210 15,500 -0.01(-0.24%)
Mar 11, 2021 4.250 4.270 4.140 4.220 27,489 -0.08(-1.86%)
Mar 10, 2021 4.080 4.300 4.080 4.300 9,660 +0.16(+3.86%)
Mar 09, 2021 4.380 4.380 4.100 4.140 39,401 -0.16(-3.72%)
Mar 08, 2021 4.150 4.310 4.090 4.300 46,287 +0.15(+3.61%)
Mar 05, 2021 3.940 4.220 3.800 4.150 16,300 +0.33(+8.64%)
Mar 04, 2021 4.250 4.260 3.820 3.820 29,994 -0.41(-9.69%)
Mar 03, 2021 4.230 4.295 4.140 4.230 17,413 +0.03(+0.71%)
Mar 02, 2021 4.000 4.275 3.992 4.200 11,320 -0.09(-2.10%)
Mar 01, 2021 4.200 4.310 4.170 4.290 55,046 +0.13(+3.12%)
Feb 26, 2021 4.210 4.310 3.820 4.160 247,000 -0.04(-0.95%)
Feb 25, 2021 4.390 4.390 4.200 4.200 30,868 -0.10(-2.33%)
Feb 24, 2021 4.130 4.390 4.100 4.300 21,340 +0.05(+1.18%)
Feb 23, 2021 4.353 4.353 4.160 4.250 23,860 -0.10(-2.30%)
Feb 22, 2021 4.500 4.500 4.329 4.350 10,867 +0.00(+0.00%)
Feb 19, 2021 4.500 4.500 4.350 4.350 13,400 -0.17(-3.65%)
Feb 18, 2021 4.510 4.515 4.510 4.515 945 +0.01(+0.33%)
Feb 17, 2021 4.500 4.600 4.500 4.500 7,196 +0.00(+0.00%)
Feb 16, 2021 4.520 4.550 4.460 4.500 13,460 +0.03(+0.67%)
Feb 12, 2021 4.450 4.530 4.400 4.470 10,500 +0.05(+1.13%)
Feb 11, 2021 4.450 4.500 4.370 4.420 12,599 +0.00(+0.00%)
Feb 10, 2021 4.420 4.440 4.400 4.420 8,246 +0.12(+2.79%)
Feb 09, 2021 4.270 4.470 4.270 4.300 19,089 +0.00(+0.00%)
Feb 08, 2021 4.230 4.340 4.200 4.300 11,246 +0.00(+0.00%)
Feb 05, 2021 4.440 4.440 3.960 4.300 37,200 -0.10(-2.27%)
Feb 04, 2021 4.207 4.430 4.207 4.400 20,950 +0.29(+7.06%)
Feb 03, 2021 4.150 4.190 4.030 4.110 22,739 +0.06(+1.48%)
Feb 02, 2021 4.100 4.340 4.010 4.050 71,949 +0.00(+0.00%)
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.