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 (%)
Nov 30, 2005 5.660 5.780 5.500 5.780 63,355 +0.03(+0.55%)
Nov 29, 2005 5.700 5.750 5.581 5.748 9,820 +0.02(+0.32%)
Nov 28, 2005 5.750 5.800 5.711 5.730 8,420 +0.01(+0.17%)
Nov 25, 2005 5.900 5.940 5.640 5.720 27,823 -0.22(-3.70%)
Nov 23, 2005 6.150 6.150 5.840 5.940 3,320 -0.13(-2.20%)
Nov 22, 2005 5.972 6.084 5.900 6.074 16,180 +0.09(+1.47%)
Nov 21, 2005 5.840 6.050 5.840 5.986 11,165 +0.03(+0.43%)
Nov 18, 2005 5.910 6.034 5.910 5.960 3,000 -0.01(-0.18%)
Nov 17, 2005 5.996 5.996 5.920 5.971 650 -0.05(-0.81%)
Nov 16, 2005 6.250 6.284 5.850 6.020 15,552 -0.18(-2.90%)
Nov 15, 2005 5.970 6.200 5.821 6.200 13,727 +0.05(+0.81%)
Nov 14, 2005 6.090 6.150 5.940 6.150 11,404 +0.02(+0.28%)
Nov 11, 2005 6.106 6.155 5.960 6.133 3,075 +0.03(+0.55%)
Nov 10, 2005 6.250 6.250 5.880 6.099 5,798 -0.03(-0.42%)
Nov 09, 2005 5.980 6.125 5.850 6.125 14,010 +0.16(+2.60%)
Nov 08, 2005 5.880 6.050 5.800 5.970 9,569 -0.02(-0.33%)
Nov 07, 2005 6.110 6.198 5.980 5.990 11,745 -0.16(-2.60%)
Nov 04, 2005 6.110 6.230 6.110 6.150 13,314 +0.02(+0.33%)
Nov 03, 2005 6.280 6.310 6.120 6.130 21,401 -0.29(-4.47%)
Nov 02, 2005 6.450 6.450 6.400 6.417 8,450 +0.07(+1.06%)
Nov 01, 2005 6.400 6.400 6.270 6.350 13,149 +0.06(+0.95%)
Oct 31, 2005 6.330 6.450 6.000 6.290 18,004 -0.17(-2.63%)
Oct 28, 2005 6.350 6.490 6.310 6.460 11,840 -0.03(-0.46%)
Oct 27, 2005 6.340 6.500 6.340 6.490 8,450 +0.14(+2.20%)
Oct 26, 2005 6.500 6.500 6.300 6.350 53,488 -0.10(-1.55%)
Oct 25, 2005 6.300 6.470 6.300 6.450 11,465 +0.25(+4.03%)
Oct 24, 2005 6.100 6.400 5.950 6.200 24,144 +0.10(+1.65%)
Oct 21, 2005 5.970 6.300 5.920 6.099 37,348 -0.10(-1.62%)
Oct 20, 2005 6.150 6.200 5.938 6.200 15,643 +0.13(+2.14%)
Oct 19, 2005 6.100 6.150 5.890 6.070 25,190 +0.06(+1.00%)
Oct 18, 2005 5.950 6.140 5.920 6.010 77,981 +0.06(+1.01%)
Oct 17, 2005 5.500 5.950 5.500 5.950 19,597 +0.45(+8.18%)
Oct 14, 2005 5.600 5.600 5.250 5.500 2,785 -0.05(-0.90%)
Oct 13, 2005 5.420 5.550 5.020 5.550 16,250 +0.02(+0.36%)
Oct 12, 2005 5.520 5.550 5.470 5.530 54,450 +0.04(+0.73%)
Oct 11, 2005 5.320 5.527 5.290 5.490 40,200 +0.01(+0.26%)
Oct 10, 2005 5.600 5.690 5.280 5.476 25,781 +0.08(+1.40%)
Oct 07, 2005 5.300 5.430 5.300 5.400 2,600 -0.04(-0.73%)
Oct 06, 2005 5.420 5.481 5.410 5.440 21,220 -0.01(-0.18%)
Oct 05, 2005 5.200 5.450 5.190 5.450 28,264 +0.26(+5.01%)
Oct 04, 2005 4.920 5.200 4.920 5.190 39,716 +0.19(+3.80%)
Oct 03, 2005 4.980 5.000 4.820 5.000 14,936 +0.02(+0.40%)
Sep 30, 2005 5.100 5.100 4.980 4.980 4,420 -0.06(-1.19%)
Sep 29, 2005 4.860 5.090 4.780 5.040 33,440 +0.17(+3.49%)
Sep 28, 2005 4.700 4.940 4.700 4.870 18,066 -0.04(-0.81%)
Sep 27, 2005 4.840 4.930 4.600 4.910 25,553 +0.07(+1.45%)
Sep 26, 2005 5.050 5.250 4.830 4.840 23,381 -0.31(-6.04%)
Sep 23, 2005 5.151 5.200 4.710 5.151 24,800 +0.23(+4.70%)
Sep 22, 2005 4.920 4.980 4.720 4.920 16,500 +0.00(+0.00%)
Sep 21, 2005 4.750 4.970 4.620 4.920 12,400 -0.06(-1.20%)
Sep 20, 2005 4.860 5.000 4.200 4.980 84,958 +0.10(+2.05%)
Sep 19, 2005 4.950 5.176 4.780 4.880 50,200 -0.07(-1.41%)
Sep 16, 2005 4.900 5.050 4.810 4.950 31,598 -0.05(-1.00%)
Sep 15, 2005 5.040 5.090 4.910 5.000 16,401 -0.11(-2.15%)
Sep 14, 2005 5.200 5.200 5.080 5.110 2,800 -0.03(-0.58%)
Sep 13, 2005 5.160 5.204 5.120 5.140 8,850 +0.00(+0.00%)
Sep 12, 2005 4.974 5.150 4.950 5.140 9,811 +0.23(+4.62%)
Sep 09, 2005 4.740 5.063 4.740 4.913 21,296 -0.14(-2.71%)
Sep 08, 2005 4.940 5.050 4.830 5.050 6,896 +0.07(+1.39%)
Sep 07, 2005 5.100 5.100 4.820 4.981 13,785 -0.03(-0.58%)
Sep 06, 2005 5.090 5.450 4.860 5.010 28,159 -0.29(-5.47%)
Sep 02, 2005 4.930 5.300 4.930 5.300 46,652 +0.32(+6.43%)
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.