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, 2014 6.950 7.040 6.858 6.980 96,153 +0.03(+0.43%)
Apr 29, 2014 7.100 7.140 6.930 6.950 55,817 -0.10(-1.42%)
Apr 28, 2014 7.130 7.290 6.850 7.050 113,373 -0.10(-1.40%)
Apr 25, 2014 7.350 7.360 7.120 7.150 63,973 -0.25(-3.38%)
Apr 24, 2014 7.500 7.600 7.330 7.400 44,788 -0.07(-0.94%)
Apr 23, 2014 7.550 7.620 7.450 7.470 74,545 -0.10(-1.32%)
Apr 22, 2014 7.630 7.680 7.520 7.570 61,436 -0.06(-0.79%)
Apr 21, 2014 7.740 7.750 7.580 7.630 95,072 -0.07(-0.91%)
Apr 17, 2014 7.680 7.700 7.700 7.700 115,400 +0.01(+0.13%)
Apr 16, 2014 7.830 7.830 7.620 7.690 39,949 -0.06(-0.77%)
Apr 15, 2014 7.700 7.830 7.200 7.750 296,546 +0.07(+0.91%)
Apr 14, 2014 7.750 7.750 7.500 7.680 174,216 -0.03(-0.39%)
Apr 11, 2014 7.830 7.900 7.689 7.710 173,526 -0.23(-2.90%)
Apr 10, 2014 7.220 7.990 7.220 7.940 564,971 +0.70(+9.67%)
Apr 09, 2014 7.400 7.880 7.220 7.240 976,497 +0.23(+3.28%)
Apr 08, 2014 6.350 7.050 6.350 7.010 370,440 +0.65(+10.22%)
Apr 07, 2014 6.680 6.680 6.330 6.360 167,549 -0.33(-4.93%)
Apr 04, 2014 6.830 6.920 6.380 6.690 198,930 -0.08(-1.18%)
Apr 03, 2014 6.800 6.860 6.690 6.770 73,616 -0.06(-0.88%)
Apr 02, 2014 6.960 6.975 6.680 6.830 85,575 -0.13(-1.87%)
Apr 01, 2014 6.820 7.060 6.750 6.960 53,120 +0.12(+1.75%)
Mar 31, 2014 6.770 6.990 6.680 6.840 123,055 +0.10(+1.48%)
Mar 28, 2014 7.040 7.130 6.630 6.740 190,894 -0.31(-4.40%)
Mar 27, 2014 6.840 7.140 6.840 7.050 112,078 +0.18(+2.62%)
Mar 26, 2014 7.500 7.500 6.860 6.870 97,194 -0.55(-7.41%)
Mar 25, 2014 7.140 7.450 7.140 7.420 50,759 +0.32(+4.51%)
Mar 24, 2014 7.290 7.380 7.066 7.100 91,975 -0.19(-2.61%)
Mar 21, 2014 7.430 7.500 7.250 7.290 149,281 -0.08(-1.09%)
Mar 20, 2014 7.450 7.450 7.360 7.370 32,649 -0.09(-1.21%)
Mar 19, 2014 7.510 7.670 7.450 7.460 60,170 -0.03(-0.40%)
Mar 18, 2014 7.540 7.540 7.410 7.490 41,788 +0.01(+0.13%)
Mar 17, 2014 7.530 7.580 7.351 7.480 48,260 +0.04(+0.54%)
Mar 14, 2014 7.440 7.500 7.380 7.440 55,617 -0.04(-0.53%)
Mar 13, 2014 7.500 7.540 7.380 7.480 86,603 -0.02(-0.27%)
Mar 12, 2014 7.600 7.630 7.455 7.500 94,114 -0.10(-1.32%)
Mar 11, 2014 7.880 7.880 7.460 7.600 85,749 -0.25(-3.18%)
Mar 10, 2014 7.990 8.030 7.750 7.850 54,853 -0.16(-2.00%)
Mar 07, 2014 8.040 8.120 7.990 8.010 61,418 +0.05(+0.63%)
Mar 06, 2014 7.920 8.015 7.841 7.960 81,856 +0.03(+0.38%)
Mar 05, 2014 7.970 8.090 7.910 7.930 67,628 -0.06(-0.69%)
Mar 04, 2014 7.850 8.060 7.600 7.985 152,279 +0.25(+3.17%)
Mar 03, 2014 7.690 7.840 7.610 7.740 41,727 -0.05(-0.64%)
Feb 28, 2014 7.940 7.950 7.700 7.790 76,477 -0.14(-1.77%)
Feb 27, 2014 7.840 7.950 7.780 7.930 48,639 +0.04(+0.51%)
Feb 26, 2014 7.980 8.000 7.860 7.890 35,907 -0.05(-0.63%)
Feb 25, 2014 7.950 8.043 7.840 7.940 92,983 +0.01(+0.13%)
Feb 24, 2014 7.780 7.950 7.770 7.930 63,544 +0.08(+1.02%)
Feb 21, 2014 7.610 7.890 7.550 7.850 143,391 +0.25(+3.29%)
Feb 20, 2014 7.550 7.660 7.500 7.600 129,593 +0.09(+1.20%)
Feb 19, 2014 7.460 7.642 7.460 7.510 136,727 +0.00(+0.00%)
Feb 18, 2014 7.470 7.630 7.460 7.510 152,978 +0.02(+0.27%)
Feb 14, 2014 7.450 7.490 7.490 7.490 190,700 +0.02(+0.27%)
Feb 13, 2014 7.750 7.750 7.350 7.470 309,215 -0.42(-5.32%)
Feb 12, 2014 8.010 8.010 7.510 7.890 242,836 -0.08(-1.00%)
Feb 11, 2014 8.250 8.400 7.720 7.970 240,748 -0.22(-2.69%)
Feb 10, 2014 8.130 8.200 7.750 8.190 107,352 +0.03(+0.37%)
Feb 07, 2014 7.780 8.200 7.690 8.160 98,717 +0.39(+5.02%)
Feb 06, 2014 7.780 8.050 7.640 7.770 63,865 +0.01(+0.13%)
Feb 05, 2014 7.900 8.000 7.636 7.760 66,242 -0.23(-2.88%)
Feb 04, 2014 7.950 8.100 7.760 7.990 93,226 -0.06(-0.75%)
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.