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

Consumer Portfol (NQ: CPSS )

8.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 29, 2016 4.150 4.450 4.070 4.240 121,622 +0.11(+2.66%)
Jul 28, 2016 3.880 4.450 3.830 4.130 459,516 +0.28(+7.27%)
Jul 27, 2016 3.840 3.959 3.750 3.850 57,362 +0.01(+0.26%)
Jul 26, 2016 3.950 4.040 3.670 3.840 120,502 -0.14(-3.52%)
Jul 25, 2016 3.910 4.000 3.842 3.980 80,188 +0.08(+2.05%)
Jul 22, 2016 3.890 3.970 3.870 3.900 35,375 -0.00(-0.13%)
Jul 21, 2016 3.880 4.000 3.850 3.905 38,994 +0.01(+0.39%)
Jul 20, 2016 3.900 3.940 3.850 3.890 51,799 +0.01(+0.26%)
Jul 19, 2016 3.863 3.930 3.760 3.880 79,237 +0.00(+0.00%)
Jul 18, 2016 3.960 4.000 3.585 3.880 179,668 -0.08(-2.02%)
Jul 15, 2016 4.090 4.090 3.920 3.960 68,199 -0.11(-2.70%)
Jul 14, 2016 4.080 4.090 3.980 4.070 45,360 +0.00(+0.00%)
Jul 13, 2016 3.964 4.090 3.950 4.070 100,587 +0.11(+2.78%)
Jul 12, 2016 3.910 4.000 3.910 3.960 49,645 +0.04(+1.02%)
Jul 11, 2016 3.950 3.980 3.910 3.920 39,016 +0.02(+0.51%)
Jul 08, 2016 3.820 3.937 3.800 3.900 40,123 +0.10(+2.63%)
Jul 07, 2016 3.790 3.860 3.750 3.800 27,650 -0.03(-0.78%)
Jul 05, 2016 3.818 3.870 3.540 3.830 76,508 +0.03(+0.79%)
Jul 01, 2016 3.810 3.800 3.800 3.800 59,300 +0.03(+0.80%)
Jun 30, 2016 3.790 3.890 3.710 3.770 35,980 +0.01(+0.27%)
Jun 29, 2016 3.600 3.830 3.600 3.760 46,872 +0.18(+5.03%)
Jun 28, 2016 3.400 3.650 3.400 3.580 64,698 +0.25(+7.51%)
Jun 27, 2016 3.490 3.540 3.310 3.330 59,033 -0.15(-4.31%)
Jun 24, 2016 3.600 3.725 3.480 3.480 79,126 -0.19(-5.18%)
Jun 23, 2016 3.660 3.740 3.600 3.670 50,138 +0.03(+0.82%)
Jun 22, 2016 3.680 3.690 3.610 3.640 58,726 +0.01(+0.28%)
Jun 21, 2016 3.770 3.780 3.600 3.630 44,020 -0.12(-3.20%)
Jun 20, 2016 3.660 3.820 3.660 3.750 50,298 +0.15(+4.16%)
Jun 17, 2016 3.570 3.700 3.570 3.600 80,448 +0.00(+0.00%)
Jun 16, 2016 3.647 3.710 3.560 3.600 44,946 -0.05(-1.37%)
Jun 15, 2016 3.690 3.820 3.650 3.650 41,143 -0.02(-0.54%)
Jun 14, 2016 3.880 3.960 3.650 3.670 79,685 -0.23(-6.02%)
Jun 13, 2016 3.930 4.030 3.890 3.905 65,837 -0.05(-1.14%)
Jun 10, 2016 3.970 4.090 3.940 3.950 26,287 -0.02(-0.50%)
Jun 09, 2016 3.940 4.035 4.000 3.970 28,290 -0.03(-0.75%)
Jun 08, 2016 4.000 4.090 3.980 4.000 21,327 -0.01(-0.25%)
Jun 07, 2016 4.060 4.185 3.970 4.010 75,152 -0.03(-0.74%)
Jun 06, 2016 3.960 4.110 3.940 4.040 63,210 +0.11(+2.80%)
Jun 03, 2016 4.000 4.000 3.900 3.930 64,651 -0.04(-1.01%)
Jun 02, 2016 3.960 4.120 3.900 3.970 69,357 -0.02(-0.50%)
Jun 01, 2016 3.980 4.140 3.870 3.990 52,156 +0.08(+2.05%)
May 31, 2016 3.930 4.100 3.820 3.910 67,400 -0.01(-0.26%)
May 27, 2016 3.960 3.920 3.920 3.920 76,200 -0.05(-1.26%)
May 26, 2016 3.900 4.120 3.870 3.970 47,414 +0.10(+2.58%)
May 25, 2016 3.940 4.180 3.810 3.870 72,986 -0.08(-2.03%)
May 24, 2016 3.720 4.000 3.670 3.950 78,149 +0.12(+3.13%)
May 23, 2016 3.770 4.000 3.720 3.830 55,418 +0.04(+1.06%)
May 20, 2016 3.690 3.860 3.580 3.790 44,050 +0.09(+2.43%)
May 19, 2016 3.780 3.963 3.660 3.700 44,059 -0.10(-2.63%)
May 18, 2016 3.630 3.800 3.610 3.800 42,658 +0.17(+4.68%)
May 17, 2016 3.450 3.730 3.450 3.630 121,726 +0.15(+4.31%)
May 16, 2016 3.470 3.500 3.430 3.480 62,307 +0.02(+0.58%)
May 13, 2016 3.490 3.500 3.360 3.460 93,493 -0.02(-0.57%)
May 12, 2016 3.677 3.750 3.430 3.480 106,311 -0.19(-5.18%)
May 11, 2016 3.790 3.790 3.640 3.670 51,937 -0.11(-2.91%)
May 10, 2016 3.720 3.880 3.690 3.780 32,324 +0.06(+1.61%)
May 09, 2016 3.820 3.860 3.690 3.720 86,800 -0.06(-1.59%)
May 06, 2016 3.700 3.970 3.700 3.780 54,980 +0.04(+1.07%)
May 05, 2016 3.700 3.910 3.680 3.740 68,704 +0.06(+1.63%)
May 04, 2016 3.750 4.020 3.640 3.680 125,937 -0.09(-2.39%)
May 03, 2016 3.820 4.020 3.730 3.770 110,099 -0.05(-1.31%)
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.