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

Consumer Portfol (NQ: CPSS )

8.840 +0.200 (+2.31%)
Streaming Delayed Price Updated: 1:19 PM EDT, Apr 19, 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 18, 2024 8.440 8.920 8.440 8.640 34,709 +0.16(+1.89%)
Apr 17, 2024 8.610 8.944 8.300 8.480 31,184 -0.15(-1.74%)
Apr 16, 2024 8.530 9.176 8.530 8.630 37,292 -0.20(-2.27%)
Apr 15, 2024 9.100 9.100 8.540 8.830 27,941 -0.30(-3.29%)
Apr 12, 2024 9.150 9.260 9.020 9.130 26,533 -0.11(-1.19%)
Apr 11, 2024 8.790 9.318 8.600 9.240 53,694 +0.66(+7.69%)
Apr 10, 2024 8.010 8.860 7.650 8.580 37,535 +0.30(+3.62%)
Apr 09, 2024 7.980 8.480 7.850 8.280 34,501 +0.30(+3.76%)
Apr 08, 2024 7.920 8.000 7.790 7.980 52,962 +0.07(+0.88%)
Apr 05, 2024 7.790 7.950 7.790 7.910 14,755 +0.08(+1.02%)
Apr 04, 2024 7.820 7.900 7.625 7.830 21,894 +0.16(+2.09%)
Apr 03, 2024 7.680 8.420 7.670 7.670 42,243 -0.09(-1.16%)
Apr 02, 2024 7.690 7.840 7.610 7.760 22,193 +0.15(+1.97%)
Apr 01, 2024 7.630 7.850 7.540 7.610 27,406 +0.05(+0.66%)
Mar 28, 2024 7.710 7.896 7.457 7.560 33,275 -0.33(-4.18%)
Mar 27, 2024 7.370 7.890 7.370 7.890 23,554 +0.59(+8.08%)
Mar 26, 2024 7.510 7.700 7.300 7.300 25,378 -0.24(-3.18%)
Mar 25, 2024 7.510 7.990 7.510 7.540 20,696 -0.06(-0.79%)
Mar 22, 2024 7.570 7.870 7.570 7.600 23,679 -0.07(-0.91%)
Mar 21, 2024 8.155 8.155 7.540 7.670 29,094 -0.08(-1.03%)
Mar 20, 2024 7.810 8.210 7.580 7.750 44,066 -0.02(-0.26%)
Mar 19, 2024 7.960 8.110 7.570 7.770 22,459 -0.14(-1.77%)
Mar 18, 2024 8.120 8.250 7.910 7.910 20,792 -0.16(-1.98%)
Mar 15, 2024 8.000 8.401 8.000 8.070 86,063 -0.08(-0.98%)
Mar 14, 2024 8.390 8.445 8.150 8.150 21,734 -0.20(-2.40%)
Mar 13, 2024 8.250 8.490 8.255 8.350 20,184 +0.09(+1.09%)
Mar 12, 2024 8.510 8.600 8.250 8.260 29,835 -0.10(-1.20%)
Mar 11, 2024 8.578 8.578 8.300 8.360 14,302 -0.01(-0.12%)
Mar 08, 2024 8.260 8.600 8.260 8.370 13,672 -0.07(-0.83%)
Mar 07, 2024 8.440 8.661 8.260 8.440 12,487 +0.00(+0.00%)
Mar 06, 2024 8.600 8.759 8.380 8.440 7,907 -0.01(-0.12%)
Mar 05, 2024 8.560 8.770 8.410 8.450 18,283 -0.07(-0.82%)
Mar 04, 2024 8.760 8.850 8.520 8.520 6,931 -0.09(-1.05%)
Mar 01, 2024 8.595 8.769 8.350 8.610 6,383 -0.22(-2.49%)
Feb 29, 2024 8.720 9.060 8.500 8.830 14,138 +0.30(+3.52%)
Feb 28, 2024 8.600 8.660 8.440 8.530 9,238 -0.11(-1.27%)
Feb 27, 2024 9.010 9.010 8.530 8.640 4,805 -0.32(-3.57%)
Feb 26, 2024 8.995 9.180 8.660 8.960 3,539 +0.30(+3.46%)
Feb 23, 2024 8.357 9.104 8.357 8.660 5,966 -0.13(-1.48%)
Feb 22, 2024 8.980 8.980 8.670 8.790 13,860 -0.23(-2.55%)
Feb 21, 2024 9.260 9.330 8.830 9.020 18,192 -0.24(-2.59%)
Feb 20, 2024 9.250 9.450 9.250 9.260 15,616 +0.06(+0.65%)
Feb 16, 2024 9.470 9.470 9.200 9.200 10,185 -0.28(-2.95%)
Feb 15, 2024 9.087 9.500 9.087 9.480 17,502 +0.51(+5.69%)
Feb 14, 2024 8.470 8.970 8.470 8.970 17,293 +0.52(+6.15%)
Feb 13, 2024 8.510 8.625 8.400 8.450 22,974 -0.42(-4.74%)
Feb 12, 2024 8.950 9.450 8.800 8.870 14,147 -0.07(-0.78%)
Feb 09, 2024 8.750 9.130 8.750 8.940 10,724 -0.09(-1.00%)
Feb 08, 2024 8.656 9.030 8.630 9.030 19,401 +0.36(+4.15%)
Feb 07, 2024 8.295 8.990 8.165 8.670 31,448 +0.27(+3.21%)
Feb 06, 2024 8.880 8.885 8.395 8.400 10,092 -0.30(-3.45%)
Feb 05, 2024 8.650 8.810 8.630 8.700 9,878 -0.11(-1.25%)
Feb 02, 2024 8.590 9.035 8.590 8.810 16,597 -0.16(-1.78%)
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.