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: 11:41 AM 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 29, 2011 1.060 1.130 1.060 1.080 40,170 +0.02(+1.89%)
Apr 28, 2011 1.070 1.080 1.054 1.060 12,931 +0.00(+0.00%)
Apr 27, 2011 1.040 1.060 1.040 1.060 24,935 +0.04(+3.92%)
Apr 26, 2011 1.000 1.050 1.000 1.020 4,871 +0.02(+2.00%)
Apr 25, 2011 1.010 1.050 1.000 1.000 31,330 -0.05(-4.76%)
Apr 21, 2011 1.060 1.060 1.040 1.050 3,600 -0.01(-0.94%)
Apr 20, 2011 1.080 1.080 1.060 1.060 4,030 -0.01(-0.93%)
Apr 19, 2011 1.070 1.100 1.055 1.070 18,160 +0.02(+1.98%)
Apr 18, 2011 1.010 1.049 1.010 1.049 2,750 -0.00(-0.36%)
Apr 15, 2011 1.090 1.090 1.053 1.053 4,776 -0.02(-1.59%)
Apr 14, 2011 1.090 1.100 1.070 1.070 16,000 +0.02(+1.90%)
Apr 13, 2011 1.030 1.100 1.030 1.050 20,047 +0.01(+0.96%)
Apr 12, 2011 1.010 1.040 1.010 1.040 8,885 -0.01(-0.95%)
Apr 11, 2011 1.060 1.060 1.050 1.050 8,472 +0.00(+0.00%)
Apr 08, 2011 1.080 1.080 1.050 1.050 13,200 -0.04(-3.58%)
Apr 07, 2011 1.070 1.089 1.070 1.089 400 +0.02(+1.77%)
Apr 06, 2011 1.080 1.100 1.070 1.070 18,600 -0.04(-3.59%)
Apr 05, 2011 1.120 1.120 1.100 1.110 3,750 -0.03(-2.46%)
Apr 04, 2011 1.137 1.170 1.120 1.138 9,963 -0.02(-1.90%)
Apr 01, 2011 1.190 1.190 1.100 1.160 14,600 +0.01(+1.31%)
Mar 31, 2011 1.100 1.150 1.040 1.145 4,400 +0.02(+2.23%)
Mar 30, 2011 1.120 1.120 1.020 1.120 13,700 +0.03(+2.75%)
Mar 29, 2011 1.130 1.130 1.090 1.090 10,306 -0.07(-6.03%)
Mar 28, 2011 1.170 1.170 1.110 1.160 11,846 +0.02(+1.75%)
Mar 25, 2011 1.040 1.200 1.040 1.140 24,154 +0.08(+7.70%)
Mar 24, 2011 1.010 1.058 1.000 1.058 64,599 +0.03(+2.51%)
Mar 23, 2011 1.020 1.060 1.020 1.033 10,120 +0.01(+1.24%)
Mar 22, 2011 1.090 1.090 1.000 1.020 65,441 -0.08(-7.27%)
Mar 21, 2011 1.080 1.120 1.060 1.100 7,212 -0.05(-4.35%)
Mar 18, 2011 1.100 1.160 1.100 1.150 19,060 +0.09(+8.49%)
Mar 17, 2011 1.050 1.100 1.050 1.060 29,707 +0.00(+0.00%)
Mar 16, 2011 1.140 1.150 1.060 1.060 11,386 -0.07(-6.61%)
Mar 15, 2011 1.190 1.190 1.030 1.135 81,833 -0.09(-7.72%)
Mar 14, 2011 1.200 1.230 1.170 1.230 4,692 +0.03(+2.50%)
Mar 11, 2011 1.255 1.280 1.170 1.200 27,410 -0.07(-5.51%)
Mar 10, 2011 1.320 1.320 1.230 1.270 900 -0.06(-4.50%)
Mar 09, 2011 1.340 1.350 1.250 1.330 6,470 -0.01(-0.75%)
Mar 08, 2011 1.330 1.340 1.330 1.340 3,952 +0.00(+0.00%)
Mar 07, 2011 1.320 1.340 1.310 1.340 6,919 +0.03(+2.29%)
Mar 04, 2011 1.280 1.400 1.150 1.310 58,617 +0.01(+0.77%)
Mar 03, 2011 1.390 1.400 1.200 1.300 74,767 -0.09(-6.47%)
Mar 02, 2011 1.160 1.480 1.160 1.390 157,342 +0.19(+15.83%)
Mar 01, 2011 1.210 1.220 1.200 1.200 3,352 -0.05(-4.00%)
Feb 28, 2011 1.200 1.250 1.200 1.250 3,203 +0.03(+2.45%)
Feb 25, 2011 1.250 1.250 1.220 1.220 2,765 -0.03(-2.39%)
Feb 24, 2011 1.200 1.260 1.170 1.250 6,350 +0.03(+2.46%)
Feb 23, 2011 1.260 1.280 1.190 1.220 18,741 -0.04(-3.17%)
Feb 22, 2011 1.270 1.280 1.250 1.260 54,285 +0.04(+3.28%)
Feb 18, 2011 1.270 1.270 1.210 1.220 2,045 -0.03(-2.40%)
Feb 17, 2011 1.250 1.260 1.240 1.250 10,010 +0.02(+1.63%)
Feb 16, 2011 1.280 1.290 1.200 1.230 10,350 -0.05(-3.91%)
Feb 15, 2011 1.264 1.290 1.201 1.280 6,900 -0.01(-0.78%)
Feb 14, 2011 1.200 1.340 1.200 1.290 43,097 +0.10(+8.41%)
Feb 11, 2011 1.160 1.190 1.160 1.190 5,506 +0.03(+2.37%)
Feb 10, 2011 1.200 1.210 1.160 1.162 6,411 -0.05(-3.93%)
Feb 09, 2011 1.220 1.220 1.200 1.210 10,530 -0.01(-0.83%)
Feb 08, 2011 1.200 1.220 1.160 1.220 14,408 +0.02(+1.67%)
Feb 07, 2011 1.190 1.200 1.180 1.200 11,735 +0.02(+1.69%)
Feb 04, 2011 1.150 1.180 1.110 1.180 15,817 +0.01(+0.86%)
Feb 03, 2011 1.160 1.180 1.160 1.170 13,377 +0.01(+0.85%)
Feb 02, 2011 1.170 1.190 1.160 1.160 7,930 -0.01(-0.85%)
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.