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

Consumer Portfol (NQ: CPSS )

8.900 +0.150 (+1.71%)
Streaming Delayed Price Updated: 1:00 PM 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 28, 2006 7.560 7.810 7.560 7.790 23,400 +0.15(+1.96%)
Apr 27, 2006 7.800 7.800 7.370 7.640 37,625 -0.13(-1.67%)
Apr 26, 2006 7.900 7.980 7.700 7.770 32,392 -0.08(-1.02%)
Apr 25, 2006 7.990 8.017 7.500 7.850 25,778 -0.01(-0.13%)
Apr 24, 2006 7.630 7.900 7.510 7.860 51,981 -0.09(-1.13%)
Apr 21, 2006 7.640 7.950 7.640 7.950 78,127 +0.11(+1.40%)
Apr 20, 2006 7.750 8.090 7.480 7.840 21,778 +0.11(+1.42%)
Apr 19, 2006 7.400 7.740 7.400 7.730 59,398 +0.23(+3.07%)
Apr 18, 2006 7.430 7.672 7.430 7.500 10,947 +0.00(+0.00%)
Apr 17, 2006 7.510 7.580 7.500 7.500 21,903 -0.03(-0.40%)
Apr 13, 2006 7.510 7.764 7.400 7.530 23,595 -0.05(-0.66%)
Apr 12, 2006 7.750 7.850 7.150 7.580 333,207 -0.17(-2.19%)
Apr 11, 2006 7.890 7.910 7.750 7.750 55,521 -0.05(-0.64%)
Apr 10, 2006 7.750 7.918 7.530 7.800 49,729 -0.03(-0.38%)
Apr 07, 2006 8.010 8.030 7.780 7.830 22,437 -0.19(-2.37%)
Apr 06, 2006 8.110 8.110 7.890 8.020 70,705 +0.01(+0.12%)
Apr 05, 2006 8.050 8.050 7.950 8.010 23,535 +0.02(+0.25%)
Apr 04, 2006 8.044 8.080 7.950 7.990 22,775 -0.01(-0.13%)
Apr 03, 2006 8.110 8.110 7.890 8.000 115,746 -0.18(-2.20%)
Mar 31, 2006 8.110 8.200 7.890 8.180 60,872 +0.16(+2.00%)
Mar 30, 2006 8.130 8.130 7.870 8.020 91,840 -0.03(-0.37%)
Mar 29, 2006 8.100 8.240 7.930 8.050 63,545 +0.15(+1.90%)
Mar 28, 2006 8.250 8.250 7.880 7.900 98,460 -0.42(-5.05%)
Mar 27, 2006 8.040 8.500 8.020 8.320 142,605 +0.56(+7.22%)
Mar 24, 2006 7.850 7.921 7.730 7.760 13,995 -0.09(-1.15%)
Mar 23, 2006 7.819 7.850 7.720 7.850 12,300 +0.11(+1.42%)
Mar 22, 2006 7.550 7.790 7.500 7.740 31,600 +0.11(+1.44%)
Mar 21, 2006 7.670 7.670 7.470 7.630 26,174 -0.07(-0.91%)
Mar 20, 2006 7.600 7.950 7.450 7.700 49,387 -0.04(-0.52%)
Mar 17, 2006 7.790 7.850 7.640 7.740 20,882 -0.11(-1.40%)
Mar 16, 2006 7.750 8.050 7.740 7.850 20,413 +0.10(+1.29%)
Mar 15, 2006 7.800 7.864 7.580 7.750 22,571 -0.05(-0.64%)
Mar 14, 2006 7.990 8.034 7.710 7.800 55,293 -0.19(-2.38%)
Mar 13, 2006 8.000 8.050 7.900 7.990 33,653 +0.23(+2.96%)
Mar 10, 2006 8.020 8.030 7.730 7.760 191,916 -0.24(-3.00%)
Mar 09, 2006 7.400 8.190 7.270 8.000 166,362 +0.60(+8.11%)
Mar 08, 2006 7.050 7.400 7.000 7.400 339,919 +0.17(+2.35%)
Mar 07, 2006 7.330 7.350 7.020 7.230 487,985 -0.02(-0.28%)
Mar 06, 2006 7.000 7.350 7.000 7.250 291,637 +0.35(+5.07%)
Mar 03, 2006 7.000 7.120 6.788 6.900 265,187 +0.00(+0.00%)
Mar 02, 2006 6.867 6.990 6.867 6.900 25,650 -0.03(-0.43%)
Mar 01, 2006 6.900 7.152 6.540 6.930 154,051 +0.13(+1.91%)
Feb 28, 2006 6.850 7.118 6.500 6.800 58,650 -0.05(-0.73%)
Feb 27, 2006 6.850 7.300 6.280 6.850 46,035 +0.16(+2.45%)
Feb 24, 2006 6.700 6.880 6.650 6.686 31,850 -0.06(-0.89%)
Feb 23, 2006 6.550 6.850 6.550 6.746 12,700 +0.05(+0.78%)
Feb 22, 2006 6.990 6.990 6.694 6.694 12,300 -0.27(-3.82%)
Feb 21, 2006 6.900 6.970 6.880 6.960 14,722 +0.11(+1.61%)
Feb 17, 2006 6.740 6.900 6.730 6.850 7,450 +0.17(+2.58%)
Feb 16, 2006 6.670 6.760 6.500 6.678 13,500 -0.09(-1.36%)
Feb 15, 2006 6.970 6.970 6.630 6.770 7,196 -0.20(-2.87%)
Feb 14, 2006 6.282 6.970 6.200 6.970 34,628 +0.72(+11.52%)
Feb 13, 2006 6.242 6.364 6.110 6.250 12,700 -0.03(-0.48%)
Feb 10, 2006 6.403 6.416 6.258 6.280 3,500 -0.14(-2.18%)
Feb 09, 2006 6.350 6.421 6.348 6.420 10,125 -0.02(-0.31%)
Feb 08, 2006 6.400 6.490 6.318 6.440 7,008 +0.10(+1.58%)
Feb 07, 2006 6.550 6.550 6.020 6.340 22,989 -0.15(-2.31%)
Feb 06, 2006 6.390 6.490 6.150 6.490 11,116 -0.06(-0.92%)
Feb 03, 2006 6.740 6.950 6.550 6.550 19,549 -0.19(-2.82%)
Feb 02, 2006 6.270 6.790 6.270 6.740 25,718 +0.30(+4.69%)
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.