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, 2020 3.170 3.220 2.960 2.960 17,996 -0.11(-3.58%)
Apr 29, 2020 3.220 3.312 3.060 3.070 10,766 +0.00(+0.00%)
Apr 28, 2020 3.025 3.143 2.980 3.070 8,805 +0.03(+0.99%)
Apr 27, 2020 2.890 3.130 2.841 3.040 35,084 +0.22(+7.80%)
Apr 24, 2020 2.480 2.850 2.405 2.820 50,900 +0.32(+12.80%)
Apr 23, 2020 2.440 2.500 2.320 2.500 95,624 +0.14(+5.79%)
Apr 22, 2020 2.415 2.415 2.335 2.363 19,058 +0.03(+1.42%)
Apr 21, 2020 2.420 2.490 2.250 2.330 46,147 -0.21(-8.27%)
Apr 20, 2020 2.540 2.540 2.390 2.540 50,470 +0.14(+5.83%)
Apr 17, 2020 2.260 2.570 2.230 2.400 120,900 +0.03(+1.27%)
Apr 16, 2020 1.620 2.850 1.620 2.370 703,569 +0.81(+51.92%)
Apr 15, 2020 1.640 1.640 1.490 1.560 23,481 -0.03(-1.89%)
Apr 14, 2020 1.585 1.630 1.495 1.590 73,142 +0.09(+6.00%)
Apr 13, 2020 1.570 1.570 1.325 1.500 33,983 +0.00(+0.33%)
Apr 09, 2020 1.450 1.680 1.383 1.495 28,700 +0.11(+7.55%)
Apr 08, 2020 1.460 1.509 1.350 1.390 16,473 +0.04(+2.96%)
Apr 07, 2020 1.480 1.520 1.310 1.350 7,923 +0.12(+9.76%)
Apr 06, 2020 1.110 1.260 1.110 1.230 11,193 +0.10(+8.85%)
Apr 03, 2020 1.250 1.274 1.100 1.130 30,900 -0.09(-7.38%)
Apr 02, 2020 1.250 1.330 1.220 1.220 8,942 -0.25(-17.01%)
Apr 01, 2020 1.600 1.600 1.362 1.470 4,776 +0.11(+8.09%)
Mar 31, 2020 1.600 1.640 1.360 1.360 9,695 -0.19(-12.26%)
Mar 30, 2020 1.510 1.650 1.510 1.550 6,788 -0.05(-3.13%)
Mar 27, 2020 1.680 1.690 1.560 1.600 5,700 -0.05(-3.03%)
Mar 26, 2020 1.610 1.708 1.570 1.650 18,104 +0.04(+2.48%)
Mar 25, 2020 1.730 1.730 1.560 1.610 23,343 +0.14(+9.52%)
Mar 24, 2020 1.590 1.600 1.460 1.470 20,176 +0.02(+1.38%)
Mar 23, 2020 1.870 1.990 1.440 1.450 34,883 -0.41(-22.04%)
Mar 20, 2020 1.200 2.380 1.150 1.860 89,900 +0.78(+72.22%)
Mar 19, 2020 1.640 1.640 1.000 1.080 42,889 -0.37(-25.52%)
Mar 18, 2020 1.650 1.650 1.250 1.450 41,847 -0.16(-9.94%)
Mar 17, 2020 2.060 2.109 1.500 1.610 31,017 -0.59(-26.82%)
Mar 16, 2020 2.750 2.830 2.150 2.200 26,023 -0.56(-20.29%)
Mar 13, 2020 2.810 2.990 2.750 2.760 21,100 -0.19(-6.44%)
Mar 12, 2020 2.760 2.980 2.750 2.950 14,867 -0.05(-1.67%)
Mar 11, 2020 3.190 3.190 3.000 3.000 2,045 -0.02(-0.66%)
Mar 10, 2020 3.160 3.180 2.850 3.020 13,395 -0.25(-7.65%)
Mar 09, 2020 3.270 3.276 3.150 3.270 6,154 -0.25(-7.10%)
Mar 06, 2020 3.460 3.530 3.300 3.520 10,500 +0.02(+0.57%)
Mar 05, 2020 3.480 3.500 3.480 3.500 1,675 -0.03(-0.85%)
Mar 04, 2020 3.550 3.550 3.120 3.530 11,362 +0.03(+0.86%)
Mar 03, 2020 3.690 3.840 3.370 3.500 15,966 -0.09(-2.51%)
Mar 02, 2020 3.670 3.750 3.300 3.590 17,056 -0.08(-2.18%)
Feb 28, 2020 3.540 3.720 3.310 3.670 30,000 +0.05(+1.38%)
Feb 27, 2020 3.490 3.640 3.390 3.620 18,193 +0.05(+1.40%)
Feb 26, 2020 3.835 3.835 3.396 3.570 37,352 -0.08(-2.19%)
Feb 25, 2020 3.820 3.870 3.650 3.650 35,804 -0.17(-4.45%)
Feb 24, 2020 3.950 3.970 3.750 3.820 40,640 -0.14(-3.64%)
Feb 21, 2020 3.950 4.100 3.950 3.964 14,900 +0.00(+0.11%)
Feb 20, 2020 3.990 3.990 3.950 3.960 19,284 -0.02(-0.50%)
Feb 19, 2020 3.990 4.080 3.980 3.980 2,500 +0.01(+0.33%)
Feb 18, 2020 4.011 4.220 3.925 3.967 14,102 -0.01(-0.33%)
Feb 14, 2020 4.000 4.280 3.760 3.980 36,400 -0.14(-3.40%)
Feb 13, 2020 3.660 4.300 3.660 4.120 54,499 +0.45(+12.26%)
Feb 12, 2020 3.600 3.680 3.600 3.670 30,343 +0.06(+1.66%)
Feb 11, 2020 3.590 3.620 3.590 3.610 3,577 -0.03(-0.82%)
Feb 10, 2020 3.630 3.640 3.609 3.640 20,645 +0.01(+0.28%)
Feb 07, 2020 3.610 3.630 3.540 3.630 41,100 +0.02(+0.55%)
Feb 06, 2020 3.610 3.610 3.610 3.610 467 +0.01(+0.28%)
Feb 05, 2020 3.470 3.610 3.470 3.600 7,806 +0.02(+0.56%)
Feb 04, 2020 3.620 3.630 3.580 3.580 4,982 +0.05(+1.42%)
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.