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 (%)
Dec 31, 2012 5.260 5.500 5.170 5.360 43,398 +0.05(+0.94%)
Dec 28, 2012 5.170 5.360 5.130 5.310 36,801 +0.06(+1.14%)
Dec 27, 2012 5.020 5.300 5.000 5.250 33,593 +0.22(+4.37%)
Dec 26, 2012 5.200 5.280 5.000 5.030 125,877 -0.25(-4.73%)
Dec 24, 2012 5.400 5.400 5.050 5.280 62,123 -0.09(-1.68%)
Dec 21, 2012 5.500 5.530 5.180 5.370 105,335 -0.22(-3.94%)
Dec 20, 2012 6.000 6.000 5.560 5.590 74,674 -0.43(-7.14%)
Dec 19, 2012 5.940 6.100 5.930 6.020 115,836 +0.05(+0.84%)
Dec 18, 2012 5.940 6.100 5.920 5.970 93,560 -0.07(-1.16%)
Dec 17, 2012 5.870 6.050 5.870 6.040 106,102 +0.11(+1.85%)
Dec 14, 2012 6.070 6.100 5.806 5.930 68,301 -0.23(-3.73%)
Dec 13, 2012 5.900 6.190 5.770 6.160 166,929 +0.24(+4.05%)
Dec 12, 2012 5.450 5.950 5.440 5.920 208,236 +0.54(+10.04%)
Dec 11, 2012 5.430 5.550 5.350 5.380 79,367 +0.01(+0.19%)
Dec 10, 2012 5.250 5.450 5.170 5.370 51,609 +0.20(+3.87%)
Dec 07, 2012 5.590 5.650 5.170 5.170 84,347 -0.30(-5.48%)
Dec 06, 2012 5.880 6.000 5.110 5.470 388,580 -0.28(-4.87%)
Dec 05, 2012 5.520 5.890 5.520 5.750 320,707 +0.32(+5.89%)
Dec 04, 2012 4.910 5.490 4.910 5.430 252,032 +0.73(+15.53%)
Nov 30, 2012 4.660 4.800 4.480 4.700 39,171 +0.00(+0.00%)
Nov 29, 2012 4.740 4.740 4.600 4.700 39,615 +0.05(+1.08%)
Nov 28, 2012 4.650 4.700 4.250 4.650 64,588 -0.05(-1.06%)
Nov 27, 2012 4.400 4.700 4.400 4.700 59,366 +0.35(+8.05%)
Nov 26, 2012 4.070 4.380 4.070 4.350 35,748 +0.21(+5.07%)
Nov 23, 2012 4.250 4.350 4.110 4.140 56,597 -0.10(-2.27%)
Nov 21, 2012 4.190 4.250 4.170 4.236 10,318 +0.05(+1.10%)
Nov 20, 2012 4.140 4.250 4.130 4.190 21,484 +0.04(+0.96%)
Nov 19, 2012 3.730 4.200 3.730 4.150 50,997 +0.37(+9.79%)
Nov 16, 2012 3.700 3.880 3.660 3.780 16,992 +0.12(+3.28%)
Nov 15, 2012 3.650 3.810 3.540 3.660 65,640 -0.15(-3.94%)
Nov 14, 2012 4.080 4.080 3.810 3.810 40,953 -0.15(-3.79%)
Nov 13, 2012 4.000 4.050 3.900 3.960 14,074 -0.03(-0.75%)
Nov 12, 2012 3.500 4.170 3.499 3.990 114,268 +0.49(+14.00%)
Nov 09, 2012 3.650 3.750 3.470 3.500 128,817 -0.22(-5.91%)
Nov 08, 2012 3.600 3.800 3.580 3.720 68,486 +0.14(+3.91%)
Nov 07, 2012 3.770 3.934 3.550 3.580 147,587 -0.29(-7.49%)
Nov 06, 2012 3.760 3.880 3.700 3.870 76,270 -0.05(-1.28%)
Nov 05, 2012 4.200 4.230 3.810 3.920 54,992 -0.36(-8.41%)
Nov 02, 2012 4.290 4.380 4.210 4.280 12,607 +0.02(+0.47%)
Nov 01, 2012 4.370 4.450 4.130 4.260 53,947 -0.05(-1.16%)
Oct 31, 2012 4.350 4.430 4.260 4.310 25,166 +0.11(+2.62%)
Oct 26, 2012 4.150 4.200 4.200 4.200 12,300 +0.08(+1.94%)
Oct 25, 2012 4.100 4.280 4.080 4.120 39,001 -0.01(-0.24%)
Oct 24, 2012 4.070 4.150 4.070 4.130 31,677 +0.01(+0.24%)
Oct 23, 2012 4.330 4.330 4.040 4.120 32,368 -0.10(-2.37%)
Oct 19, 2012 4.580 4.680 3.980 4.220 94,295 -0.32(-7.05%)
Oct 18, 2012 4.250 4.870 4.250 4.540 231,257 +0.30(+7.08%)
Oct 17, 2012 4.040 4.250 3.930 4.240 133,746 +0.26(+6.65%)
Oct 16, 2012 3.680 4.120 3.632 3.975 222,258 +0.48(+13.59%)
Oct 15, 2012 3.520 3.520 3.486 3.500 18,800 +0.07(+2.04%)
Oct 12, 2012 3.550 3.550 3.430 3.430 2,769 -0.12(-3.38%)
Oct 11, 2012 3.580 3.650 3.500 3.550 24,868 +0.00(+0.00%)
Oct 10, 2012 3.400 3.580 3.250 3.550 22,407 +0.20(+5.97%)
Oct 09, 2012 3.570 3.570 3.300 3.350 30,554 -0.16(-4.56%)
Oct 08, 2012 3.400 3.600 3.400 3.510 39,118 +0.11(+3.24%)
Oct 05, 2012 3.310 3.520 3.250 3.400 57,739 +0.10(+3.06%)
Oct 04, 2012 3.350 3.350 3.190 3.299 14,442 -0.00(-0.03%)
Oct 03, 2012 3.070 3.300 2.960 3.300 22,378 +0.28(+9.27%)
Oct 02, 2012 3.050 3.100 2.920 3.020 14,847 -0.01(-0.33%)
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.