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

Consumer Portfol (NQ: CPSS )

8.140 -0.120 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2020 4.240 4.240 4.240 2,554 +0.07(+1.68%)
Dec 30, 2020 4.140 4.260 4.140 4.170 2,554 +0.02(+0.48%)
Dec 29, 2020 4.230 4.230 4.060 4.150 42,800 -0.08(-1.89%)
Dec 28, 2020 4.260 4.290 4.200 4.230 11,569 -0.01(-0.24%)
Dec 24, 2020 4.080 4.250 4.080 4.240 9,400 +0.09(+2.17%)
Dec 23, 2020 4.140 4.200 4.100 4.150 35,091 -0.03(-0.72%)
Dec 22, 2020 4.120 4.220 4.120 4.180 29,891 +0.01(+0.24%)
Dec 21, 2020 4.010 4.240 4.010 4.170 26,381 -0.08(-1.88%)
Dec 18, 2020 4.320 4.649 4.240 4.250 136,600 +0.00(+0.12%)
Dec 17, 2020 4.180 4.340 4.180 4.245 10,568 +0.12(+3.03%)
Dec 16, 2020 4.050 4.374 3.980 4.120 111,052 +0.07(+1.73%)
Dec 15, 2020 3.930 4.080 3.930 4.050 67,920 +0.04(+1.00%)
Dec 14, 2020 4.030 4.040 3.940 4.010 35,687 -0.01(-0.25%)
Dec 11, 2020 4.020 4.030 3.867 4.020 25,800 +0.00(+0.00%)
Dec 10, 2020 4.050 4.050 3.944 4.020 48,765 -0.01(-0.25%)
Dec 09, 2020 4.100 4.130 3.940 4.030 69,098 -0.02(-0.49%)
Dec 08, 2020 4.120 4.130 3.991 4.050 86,662 -0.01(-0.25%)
Dec 07, 2020 4.010 4.210 4.000 4.060 74,261 +0.00(+0.00%)
Dec 04, 2020 4.090 4.110 4.010 4.060 14,800 -0.03(-0.73%)
Dec 03, 2020 4.040 4.100 3.940 4.090 19,095 +0.15(+3.81%)
Dec 02, 2020 4.000 4.020 3.893 3.940 26,278 -0.09(-2.23%)
Dec 01, 2020 4.000 4.070 4.000 4.030 10,338 +0.04(+1.00%)
Nov 30, 2020 4.050 4.080 3.990 3.990 37,840 -0.04(-0.99%)
Nov 27, 2020 4.010 4.080 4.000 4.030 28,900 +0.01(+0.25%)
Nov 25, 2020 4.000 4.020 3.968 4.020 10,200 +0.00(+0.00%)
Nov 24, 2020 3.990 4.020 3.830 4.020 39,717 +0.00(+0.00%)
Nov 23, 2020 4.100 4.100 3.943 4.020 40,765 +0.02(+0.50%)
Nov 20, 2020 3.990 4.030 3.890 4.000 26,400 +0.07(+1.78%)
Nov 19, 2020 3.860 4.000 3.770 3.930 23,025 +0.07(+1.81%)
Nov 18, 2020 3.840 3.980 3.770 3.860 32,519 -0.04(-1.03%)
Nov 17, 2020 3.720 3.920 3.630 3.900 56,919 +0.16(+4.28%)
Nov 16, 2020 3.650 3.740 3.620 3.740 76,136 +0.25(+7.16%)
Nov 13, 2020 3.830 3.830 3.390 3.490 149,400 -0.41(-10.51%)
Nov 12, 2020 3.960 4.000 3.770 3.900 29,195 -0.05(-1.27%)
Nov 11, 2020 4.000 4.040 3.680 3.950 80,717 -0.10(-2.47%)
Nov 10, 2020 3.930 4.150 3.920 4.050 30,796 +0.01(+0.25%)
Nov 09, 2020 4.090 4.150 4.010 4.040 22,458 +0.03(+0.75%)
Nov 06, 2020 4.040 4.080 3.890 4.010 21,100 -0.08(-1.96%)
Nov 05, 2020 3.860 4.230 3.810 4.090 53,751 +0.21(+5.41%)
Nov 04, 2020 3.810 3.940 3.810 3.880 53,126 +0.05(+1.31%)
Nov 03, 2020 3.740 3.860 3.726 3.830 45,776 +0.08(+2.13%)
Nov 02, 2020 3.730 3.960 3.691 3.750 21,469 +0.00(+0.00%)
Oct 30, 2020 3.720 3.920 3.650 3.750 29,700 +0.00(+0.00%)
Oct 29, 2020 3.830 3.850 3.710 3.750 24,177 +0.06(+1.63%)
Oct 28, 2020 3.770 3.830 3.610 3.690 100,614 -0.11(-2.89%)
Oct 27, 2020 3.850 4.130 3.800 3.800 14,486 -0.08(-2.06%)
Oct 26, 2020 3.940 3.990 3.770 3.880 31,068 -0.03(-0.77%)
Oct 23, 2020 4.010 4.160 3.800 3.910 135,100 -0.18(-4.40%)
Oct 22, 2020 4.140 4.200 3.995 4.090 43,147 -0.11(-2.62%)
Oct 21, 2020 4.560 4.575 4.130 4.200 118,102 -0.39(-8.50%)
Oct 20, 2020 4.510 4.620 4.310 4.590 126,269 +0.03(+0.66%)
Oct 19, 2020 4.580 4.670 4.520 4.560 52,727 +0.00(+0.00%)
Oct 16, 2020 4.580 4.640 4.520 4.560 35,900 +0.00(+0.00%)
Oct 15, 2020 4.600 4.680 4.465 4.560 109,887 +0.01(+0.22%)
Oct 14, 2020 4.640 4.640 4.420 4.550 87,170 +0.02(+0.44%)
Oct 13, 2020 4.628 4.680 4.300 4.530 148,491 -0.10(-2.16%)
Oct 12, 2020 4.600 4.660 4.530 4.630 86,024 -0.01(-0.22%)
Oct 09, 2020 4.700 4.780 4.510 4.640 353,500 -0.05(-1.07%)
Oct 08, 2020 4.910 5.120 4.370 4.690 6,021,605 +1.36(+40.84%)
Oct 07, 2020 3.310 3.400 3.240 3.330 7,374 -0.03(-0.89%)
Oct 06, 2020 3.240 3.500 3.240 3.360 6,848 -0.06(-1.75%)
Oct 05, 2020 3.240 3.470 3.240 3.420 13,967 +0.18(+5.56%)
Oct 02, 2020 3.300 3.470 3.220 3.240 14,100 -0.16(-4.71%)
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.