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

Consumer Portfol (NQ: CPSS )

8.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 31, 2007 7.290 7.420 7.250 7.320 21,119 +0.04(+0.55%)
Jan 30, 2007 7.500 7.500 7.220 7.280 65,546 -0.22(-2.93%)
Jan 29, 2007 7.410 7.500 7.290 7.500 81,333 +0.28(+3.88%)
Jan 26, 2007 7.290 7.349 7.160 7.220 42,744 -0.07(-0.99%)
Jan 25, 2007 7.200 7.300 7.200 7.292 30,074 +0.04(+0.61%)
Jan 24, 2007 7.250 7.250 7.110 7.248 51,146 -0.00(-0.03%)
Jan 23, 2007 6.820 7.250 6.800 7.250 99,660 +0.26(+3.72%)
Jan 22, 2007 6.930 7.000 6.830 6.990 49,180 +0.06(+0.86%)
Jan 19, 2007 6.940 7.000 6.800 6.930 36,204 -0.07(-0.96%)
Jan 18, 2007 7.050 7.050 6.920 6.997 36,932 -0.00(-0.04%)
Jan 17, 2007 6.990 7.000 6.931 7.000 37,378 +0.00(+0.00%)
Jan 16, 2007 6.980 7.000 6.940 7.000 57,602 +0.08(+1.16%)
Jan 12, 2007 7.050 7.050 6.910 6.920 55,198 -0.08(-1.14%)
Jan 11, 2007 6.870 7.070 6.870 7.000 108,989 +0.10(+1.45%)
Jan 10, 2007 6.760 6.900 6.640 6.900 42,714 +0.21(+3.14%)
Jan 09, 2007 6.490 6.700 6.490 6.690 40,342 +0.18(+2.76%)
Jan 08, 2007 6.260 6.520 6.260 6.510 70,740 +0.12(+1.88%)
Jan 05, 2007 6.330 6.400 6.330 6.390 101,058 -0.01(-0.16%)
Jan 04, 2007 6.310 6.440 6.280 6.400 107,779 +0.02(+0.30%)
Jan 03, 2007 6.500 6.690 6.270 6.381 114,054 -0.13(-1.98%)
Dec 29, 2006 6.600 6.700 6.510 6.510 35,946 -0.11(-1.66%)
Dec 28, 2006 6.380 6.650 6.370 6.620 38,862 +0.17(+2.64%)
Dec 27, 2006 6.540 6.540 6.260 6.450 61,208 +0.04(+0.62%)
Dec 26, 2006 6.260 6.630 6.260 6.410 43,300 +0.10(+1.58%)
Dec 22, 2006 6.300 6.380 6.260 6.310 41,682 -0.04(-0.63%)
Dec 21, 2006 6.510 6.510 6.320 6.350 56,733 +0.00(+0.00%)
Dec 20, 2006 6.450 6.521 6.250 6.350 49,757 -0.16(-2.46%)
Dec 19, 2006 6.470 6.590 6.430 6.510 54,038 -0.02(-0.31%)
Dec 18, 2006 6.750 6.750 6.470 6.530 96,352 -0.08(-1.21%)
Dec 15, 2006 6.660 6.660 6.430 6.610 62,897 +0.07(+1.07%)
Dec 14, 2006 6.630 6.690 6.490 6.540 92,954 -0.05(-0.76%)
Dec 13, 2006 6.700 6.700 6.410 6.590 90,577 +0.09(+1.38%)
Dec 12, 2006 6.390 6.620 6.390 6.500 100,135 +0.15(+2.36%)
Dec 11, 2006 6.253 6.400 6.220 6.350 112,948 +0.07(+1.11%)
Dec 08, 2006 6.490 6.490 6.250 6.280 104,953 -0.21(-3.24%)
Dec 07, 2006 6.600 6.600 6.390 6.490 109,483 -0.14(-2.05%)
Dec 06, 2006 6.768 6.768 6.400 6.626 58,795 +0.02(+0.24%)
Dec 05, 2006 6.640 6.660 6.600 6.610 16,916 -0.04(-0.56%)
Dec 04, 2006 6.720 6.760 6.600 6.647 31,064 -0.12(-1.82%)
Dec 01, 2006 6.810 6.860 6.770 6.770 13,542 -0.09(-1.31%)
Nov 30, 2006 6.800 7.000 6.800 6.860 36,400 -0.03(-0.41%)
Nov 29, 2006 6.790 7.000 6.790 6.888 25,278 +0.05(+0.70%)
Nov 28, 2006 6.800 6.990 6.710 6.840 33,355 +0.03(+0.44%)
Nov 27, 2006 7.050 7.050 6.810 6.810 32,379 -0.21(-2.99%)
Nov 24, 2006 6.910 7.110 6.910 7.020 12,163 -0.02(-0.28%)
Nov 22, 2006 7.078 7.078 6.970 7.040 20,950 +0.00(+0.00%)
Nov 21, 2006 6.980 7.040 6.900 7.040 21,140 +0.00(+0.00%)
Nov 20, 2006 7.080 7.270 6.990 7.040 76,846 +0.08(+1.15%)
Nov 17, 2006 7.000 7.020 6.920 6.960 40,728 -0.04(-0.57%)
Nov 16, 2006 7.020 7.020 6.910 7.000 23,825 -0.07(-0.99%)
Nov 15, 2006 7.235 7.250 7.050 7.070 27,426 -0.10(-1.46%)
Nov 14, 2006 7.250 7.460 7.140 7.175 46,874 -0.07(-0.99%)
Nov 13, 2006 7.100 7.290 7.050 7.247 74,551 +0.18(+2.50%)
Nov 10, 2006 7.230 7.260 7.070 7.070 17,747 -0.17(-2.40%)
Nov 09, 2006 7.180 7.271 7.180 7.244 20,938 +0.00(+0.00%)
Nov 08, 2006 7.200 7.270 7.200 7.244 23,910 +0.00(+0.00%)
Nov 07, 2006 7.200 7.250 7.200 7.244 18,760 +0.03(+0.47%)
Nov 06, 2006 7.250 7.260 7.100 7.210 78,292 +0.04(+0.50%)
Nov 03, 2006 7.250 7.250 7.110 7.174 60,271 -0.01(-0.19%)
Nov 02, 2006 7.160 7.360 7.100 7.188 35,204 +0.04(+0.53%)
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.