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, 2010 1.950 1.970 1.830 1.840 37,833 -0.13(-6.60%)
Apr 29, 2010 1.920 1.970 1.900 1.970 12,008 +0.09(+4.79%)
Apr 28, 2010 1.860 1.970 1.860 1.880 34,100 +0.07(+3.87%)
Apr 27, 2010 2.015 2.080 1.800 1.810 68,435 -0.20(-9.95%)
Apr 26, 2010 2.020 2.270 1.960 2.010 91,375 +0.06(+3.08%)
Apr 23, 2010 1.790 1.957 1.790 1.950 157,519 +0.19(+10.80%)
Apr 22, 2010 1.610 1.800 1.610 1.760 108,884 +0.11(+6.67%)
Apr 21, 2010 1.650 1.650 1.580 1.650 45,342 +0.02(+1.23%)
Apr 20, 2010 1.580 1.630 1.580 1.630 19,280 +0.04(+2.48%)
Apr 19, 2010 1.620 1.620 1.580 1.591 34,558 +0.00(+0.04%)
Apr 16, 2010 1.610 1.660 1.590 1.590 37,921 -0.06(-3.64%)
Apr 15, 2010 1.660 1.670 1.600 1.650 29,837 +0.03(+1.85%)
Apr 14, 2010 1.530 1.650 1.530 1.620 55,914 +0.09(+5.88%)
Apr 13, 2010 1.560 1.620 1.520 1.530 81,874 -0.02(-1.29%)
Apr 12, 2010 1.710 1.759 1.550 1.550 63,663 -0.16(-9.35%)
Apr 09, 2010 1.840 1.840 1.670 1.710 66,852 -0.13(-7.07%)
Apr 08, 2010 1.880 1.880 1.840 1.840 13,600 -0.03(-1.60%)
Apr 07, 2010 1.840 1.900 1.840 1.870 16,950 -0.01(-0.53%)
Apr 06, 2010 1.880 1.920 1.880 1.880 20,589 -0.01(-0.53%)
Apr 05, 2010 1.970 1.970 1.860 1.890 40,856 +0.04(+2.16%)
Apr 01, 2010 2.100 1.850 1.850 1.850 140,200 -0.40(-17.77%)
Mar 31, 2010 2.200 2.250 2.200 2.250 22,394 +0.04(+1.81%)
Mar 30, 2010 2.200 2.220 2.010 2.210 252,654 +0.04(+1.84%)
Mar 29, 2010 2.040 2.170 1.890 2.170 45,995 +0.14(+6.90%)
Mar 26, 2010 1.910 2.120 1.830 2.030 174,576 +0.15(+7.86%)
Mar 25, 2010 1.920 1.920 1.860 1.882 11,330 -0.01(-0.42%)
Mar 24, 2010 1.850 1.920 1.850 1.890 12,473 +0.00(+0.01%)
Mar 23, 2010 1.900 1.930 1.810 1.890 26,047 -0.03(-1.57%)
Mar 22, 2010 1.790 1.930 1.790 1.920 45,913 +0.10(+5.49%)
Mar 19, 2010 1.850 1.850 1.750 1.820 19,316 -0.01(-0.55%)
Mar 18, 2010 1.840 1.880 1.830 1.830 23,467 +0.03(+1.67%)
Mar 17, 2010 1.950 1.990 1.770 1.800 53,025 -0.19(-9.55%)
Mar 16, 2010 1.990 1.990 1.845 1.990 25,947 +0.03(+1.53%)
Mar 15, 2010 1.950 2.020 1.740 1.960 93,297 +0.24(+13.95%)
Mar 12, 2010 1.820 1.830 1.720 1.720 53,537 -0.12(-6.52%)
Mar 11, 2010 1.820 1.850 1.820 1.840 14,954 +0.02(+1.10%)
Mar 10, 2010 1.920 1.920 1.770 1.820 86,966 -0.14(-7.14%)
Mar 09, 2010 2.000 2.010 1.907 1.960 53,876 -0.04(-2.00%)
Mar 08, 2010 1.940 2.000 1.920 2.000 123,527 +0.12(+6.38%)
Mar 05, 2010 1.840 1.970 1.840 1.880 58,600 +0.06(+3.30%)
Mar 04, 2010 1.850 1.850 1.800 1.820 24,517 +0.02(+1.11%)
Mar 03, 2010 1.770 1.920 1.770 1.800 49,914 -0.01(-0.55%)
Mar 02, 2010 1.670 1.870 1.670 1.810 106,463 +0.16(+9.70%)
Mar 01, 2010 1.720 1.720 1.600 1.650 50,628 -0.01(-0.60%)
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%)
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.