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

Consumer Portfol (NQ: CPSS )

8.780 +0.030 (+0.34%)
Streaming Delayed Price Updated: 4:00 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 30, 2007 6.100 6.100 5.990 6.050 72,387 -0.06(-0.98%)
Apr 27, 2007 6.190 6.190 6.080 6.110 16,275 -0.04(-0.67%)
Apr 26, 2007 6.150 6.170 6.070 6.151 58,186 +0.00(+0.02%)
Apr 25, 2007 6.350 6.350 6.110 6.150 62,109 -0.20(-3.15%)
Apr 24, 2007 6.450 6.460 6.320 6.350 25,545 -0.11(-1.70%)
Apr 23, 2007 6.480 6.600 6.460 6.460 30,330 -0.07(-1.07%)
Apr 20, 2007 6.500 6.550 6.450 6.530 28,426 +0.01(+0.15%)
Apr 19, 2007 6.410 6.600 6.310 6.520 61,215 -0.06(-0.91%)
Apr 18, 2007 6.510 6.690 6.420 6.580 86,702 -0.10(-1.57%)
Apr 17, 2007 6.410 6.690 6.410 6.685 81,175 +0.29(+4.62%)
Apr 16, 2007 6.300 6.420 6.300 6.390 44,897 +0.14(+2.24%)
Apr 13, 2007 6.240 6.310 6.150 6.250 55,740 -0.04(-0.64%)
Apr 12, 2007 6.245 6.310 6.245 6.290 27,713 +0.00(+0.00%)
Apr 11, 2007 6.220 6.440 6.200 6.290 36,507 +0.02(+0.32%)
Apr 10, 2007 6.240 6.350 6.240 6.270 32,590 +0.06(+0.97%)
Apr 09, 2007 6.150 6.280 6.150 6.210 27,772 +0.08(+1.31%)
Apr 05, 2007 6.340 6.340 6.100 6.130 94,695 -0.17(-2.70%)
Apr 04, 2007 6.500 6.560 6.250 6.300 53,224 -0.16(-2.48%)
Apr 03, 2007 6.100 6.460 6.100 6.460 39,576 +0.31(+5.04%)
Apr 02, 2007 6.240 6.240 6.040 6.150 82,533 +0.00(+0.00%)
Mar 30, 2007 6.230 6.230 6.130 6.150 31,697 -0.07(-1.13%)
Mar 29, 2007 6.160 6.320 6.140 6.220 23,593 +0.01(+0.16%)
Mar 28, 2007 6.310 6.310 6.200 6.210 40,314 -0.05(-0.80%)
Mar 27, 2007 6.450 6.460 6.240 6.260 31,681 -0.14(-2.19%)
Mar 26, 2007 6.500 6.620 6.280 6.400 36,648 -0.13(-1.99%)
Mar 23, 2007 6.600 6.720 6.520 6.530 8,012 -0.07(-1.06%)
Mar 22, 2007 6.530 6.751 6.480 6.600 35,119 +0.12(+1.85%)
Mar 21, 2007 6.340 6.530 6.300 6.480 42,758 +0.19(+3.02%)
Mar 20, 2007 6.300 6.350 6.240 6.290 113,993 -0.02(-0.32%)
Mar 19, 2007 6.350 6.370 6.300 6.310 59,724 -0.04(-0.63%)
Mar 16, 2007 6.350 6.400 6.340 6.350 37,070 -0.02(-0.27%)
Mar 15, 2007 6.320 6.430 6.300 6.367 40,423 -0.01(-0.20%)
Mar 14, 2007 6.400 6.460 6.270 6.380 41,910 -0.06(-0.93%)
Mar 13, 2007 6.790 6.670 6.340 6.440 99,835 -0.35(-5.15%)
Mar 12, 2007 6.810 6.888 6.550 6.790 94,678 +0.05(+0.74%)
Mar 09, 2007 6.940 6.940 6.620 6.740 30,411 -0.05(-0.74%)
Mar 08, 2007 6.690 6.830 6.660 6.790 24,305 -0.02(-0.29%)
Mar 07, 2007 6.790 6.900 6.680 6.810 43,996 +0.10(+1.49%)
Mar 06, 2007 6.400 6.750 6.400 6.710 47,001 +0.31(+4.84%)
Mar 05, 2007 6.850 6.850 6.370 6.400 141,950 -0.50(-7.25%)
Mar 02, 2007 6.730 7.000 6.630 6.900 50,803 +0.06(+0.88%)
Mar 01, 2007 6.390 6.850 5.250 6.840 112,987 -0.01(-0.15%)
Feb 28, 2007 6.790 7.060 6.790 6.850 45,451 -0.06(-0.87%)
Feb 27, 2007 7.130 7.330 6.720 6.910 118,851 -0.17(-2.40%)
Feb 26, 2007 7.190 7.200 7.060 7.080 235,945 -0.05(-0.65%)
Feb 23, 2007 7.300 7.300 7.050 7.126 210,132 -0.16(-2.25%)
Feb 22, 2007 7.350 7.350 7.250 7.290 58,014 -0.02(-0.27%)
Feb 21, 2007 7.210 7.400 7.150 7.310 46,555 +0.11(+1.53%)
Feb 20, 2007 7.300 7.340 7.170 7.200 134,332 -0.10(-1.37%)
Feb 16, 2007 7.150 7.302 7.010 7.300 61,554 +0.20(+2.87%)
Feb 15, 2007 7.220 7.220 7.070 7.096 92,279 -0.00(-0.06%)
Feb 14, 2007 6.580 7.180 6.580 7.100 124,129 +0.52(+7.90%)
Feb 13, 2007 6.480 6.670 6.480 6.580 26,919 +0.08(+1.23%)
Feb 12, 2007 6.780 6.780 6.250 6.500 148,333 -0.36(-5.25%)
Feb 09, 2007 7.130 7.240 6.770 6.860 49,081 -0.32(-4.46%)
Feb 08, 2007 7.420 7.420 7.140 7.180 50,270 +0.01(+0.14%)
Feb 07, 2007 7.150 7.260 7.130 7.170 29,281 -0.03(-0.42%)
Feb 06, 2007 7.250 7.310 7.130 7.200 28,447 -0.01(-0.14%)
Feb 05, 2007 7.440 7.770 7.040 7.210 107,810 -0.17(-2.25%)
Feb 02, 2007 7.450 7.480 7.320 7.376 29,178 -0.11(-1.44%)
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.