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

Consumer Portfol (NQ: CPSS )

8.910 +0.130 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2019 3.510 3.530 3.410 3.520 36,580 -0.01(-0.28%)
Apr 29, 2019 3.470 3.550 3.400 3.530 88,413 +0.03(+0.86%)
Apr 26, 2019 3.600 3.660 3.480 3.500 66,500 +0.13(+3.86%)
Apr 25, 2019 3.400 3.470 3.370 3.370 13,120 -0.03(-0.88%)
Apr 24, 2019 3.480 3.480 3.400 3.400 13,151 -0.08(-2.30%)
Apr 23, 2019 3.480 3.510 3.460 3.480 10,872 +0.06(+1.75%)
Apr 22, 2019 3.470 3.510 3.302 3.420 21,068 -0.13(-3.66%)
Apr 18, 2019 3.630 3.660 3.530 3.550 4,100 -0.10(-2.74%)
Apr 17, 2019 3.610 3.650 3.610 3.650 6,992 +0.02(+0.55%)
Apr 16, 2019 3.580 3.660 3.580 3.630 6,059 +0.03(+0.83%)
Apr 15, 2019 3.630 3.630 3.585 3.600 6,248 +0.06(+1.69%)
Apr 12, 2019 3.612 3.612 3.510 3.540 10,400 -0.07(-1.94%)
Apr 11, 2019 3.700 3.700 3.610 3.610 4,243 -0.01(-0.28%)
Apr 10, 2019 3.730 3.730 3.620 3.620 4,609 +0.02(+0.56%)
Apr 09, 2019 3.740 3.740 3.600 3.600 5,927 -0.09(-2.44%)
Apr 08, 2019 3.690 3.760 3.660 3.690 12,949 +0.01(+0.27%)
Apr 05, 2019 3.790 3.820 3.610 3.680 9,400 +0.03(+0.82%)
Apr 04, 2019 3.610 3.670 3.585 3.650 8,210 +0.10(+2.82%)
Apr 03, 2019 3.600 3.600 3.550 3.550 3,483 +0.00(+0.00%)
Apr 02, 2019 3.560 3.560 3.470 3.550 6,847 -0.06(-1.66%)
Apr 01, 2019 3.500 3.640 3.490 3.610 18,460 +0.12(+3.44%)
Mar 29, 2019 3.610 3.660 3.490 3.490 11,200 -0.06(-1.69%)
Mar 28, 2019 3.640 3.650 3.550 3.550 6,972 -0.01(-0.28%)
Mar 27, 2019 3.580 3.650 3.560 3.560 3,051 +0.02(+0.56%)
Mar 26, 2019 3.630 3.660 3.530 3.540 23,425 -0.06(-1.67%)
Mar 25, 2019 3.770 3.870 3.570 3.600 41,638 -0.24(-6.25%)
Mar 22, 2019 4.040 4.140 3.790 3.840 23,200 -0.19(-4.71%)
Mar 21, 2019 4.350 4.350 4.030 4.030 19,428 -0.30(-6.93%)
Mar 20, 2019 4.400 4.400 4.300 4.330 4,288 +0.01(+0.23%)
Mar 19, 2019 4.480 4.480 4.275 4.320 14,236 -0.11(-2.48%)
Mar 18, 2019 4.500 4.500 4.360 4.430 41,369 +0.02(+0.45%)
Mar 15, 2019 4.310 4.420 4.280 4.410 34,500 +0.01(+0.23%)
Mar 14, 2019 4.450 4.460 4.300 4.400 56,245 +0.01(+0.23%)
Mar 13, 2019 4.421 4.421 4.240 4.390 14,518 +0.08(+1.86%)
Mar 12, 2019 4.370 4.650 4.300 4.310 65,075 -0.09(-2.05%)
Mar 11, 2019 4.240 4.500 3.970 4.400 112,526 +0.20(+4.76%)
Mar 08, 2019 3.990 4.240 3.920 4.200 37,700 +0.15(+3.70%)
Mar 07, 2019 4.000 4.120 3.860 4.050 37,042 +0.09(+2.27%)
Mar 06, 2019 4.030 4.050 3.810 3.960 62,378 -0.07(-1.74%)
Mar 05, 2019 4.090 4.130 3.840 4.030 134,657 -0.03(-0.74%)
Mar 04, 2019 4.190 4.250 3.880 4.060 56,220 -0.14(-3.33%)
Mar 01, 2019 4.250 4.250 4.160 4.200 28,900 -0.01(-0.24%)
Feb 28, 2019 4.280 4.290 4.210 4.210 15,793 +0.01(+0.24%)
Feb 27, 2019 4.035 4.240 4.035 4.200 19,621 +0.09(+2.19%)
Feb 26, 2019 4.150 4.150 4.100 4.110 26,540 +0.00(+0.00%)
Feb 25, 2019 4.208 4.208 4.040 4.110 20,853 +0.08(+1.99%)
Feb 22, 2019 4.240 4.250 4.010 4.030 25,800 -0.23(-5.40%)
Feb 21, 2019 4.200 4.290 4.190 4.260 29,699 +0.08(+1.91%)
Feb 20, 2019 4.140 4.280 4.140 4.180 43,953 +0.03(+0.72%)
Feb 19, 2019 4.190 4.200 4.140 4.150 29,727 -0.02(-0.48%)
Feb 15, 2019 4.140 4.200 4.120 4.170 42,400 +0.06(+1.46%)
Feb 14, 2019 4.150 4.180 4.050 4.110 41,286 +0.16(+4.05%)
Feb 13, 2019 4.080 4.140 3.930 3.950 34,706 -0.19(-4.59%)
Feb 12, 2019 4.130 4.180 4.080 4.140 54,606 +0.05(+1.22%)
Feb 11, 2019 4.080 4.120 4.080 4.090 22,489 +0.03(+0.74%)
Feb 08, 2019 3.990 4.100 3.990 4.060 26,600 +0.08(+2.01%)
Feb 07, 2019 3.900 3.990 3.900 3.980 37,748 +0.08(+2.05%)
Feb 06, 2019 3.850 3.900 3.850 3.900 15,504 +0.04(+1.04%)
Feb 05, 2019 3.960 3.960 3.850 3.860 18,424 -0.03(-0.77%)
Feb 04, 2019 3.830 3.970 3.790 3.890 29,137 +0.06(+1.57%)
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.