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, 2008 2.940 2.940 2.900 2.900 32,285 -0.05(-1.69%)
Apr 29, 2008 2.900 3.040 2.900 2.950 31,965 +0.04(+1.37%)
Apr 28, 2008 2.880 3.160 2.800 2.910 86,075 +0.09(+3.19%)
Apr 25, 2008 2.820 2.840 2.800 2.820 18,494 -0.02(-0.70%)
Apr 24, 2008 2.840 2.880 2.800 2.840 23,492 +0.04(+1.43%)
Apr 23, 2008 2.800 2.910 2.800 2.800 41,832 +0.00(+0.00%)
Apr 22, 2008 2.900 2.930 2.800 2.800 54,436 -0.14(-4.76%)
Apr 21, 2008 2.950 2.950 2.910 2.940 6,500 -0.06(-2.00%)
Apr 18, 2008 3.100 3.180 2.740 3.000 70,376 -0.05(-1.64%)
Apr 17, 2008 3.150 3.150 2.890 3.050 46,412 -0.06(-1.93%)
Apr 16, 2008 2.955 3.170 2.750 3.110 66,570 +0.19(+6.51%)
Apr 15, 2008 3.000 3.090 2.850 2.920 58,890 -0.07(-2.34%)
Apr 14, 2008 3.000 3.060 2.930 2.990 58,098 +0.01(+0.43%)
Apr 11, 2008 2.820 2.977 2.780 2.977 34,337 -0.02(-0.76%)
Apr 10, 2008 2.870 3.000 2.860 3.000 22,800 +0.10(+3.48%)
Apr 09, 2008 2.950 3.000 2.850 2.899 14,499 -0.10(-3.37%)
Apr 08, 2008 2.910 3.010 2.910 3.000 14,268 +0.07(+2.39%)
Apr 07, 2008 2.810 3.010 2.780 2.930 53,934 +0.18(+6.55%)
Apr 04, 2008 2.740 2.800 2.730 2.750 15,390 -0.01(-0.36%)
Apr 03, 2008 2.820 2.850 2.760 2.760 21,200 -0.09(-3.16%)
Apr 02, 2008 2.810 2.850 2.795 2.850 13,250 +0.06(+2.15%)
Apr 01, 2008 2.840 2.840 2.660 2.790 42,413 -0.05(-1.76%)
Mar 31, 2008 2.740 2.840 2.690 2.840 25,289 +0.23(+8.81%)
Mar 28, 2008 2.830 2.900 2.520 2.610 51,361 -0.27(-9.38%)
Mar 27, 2008 2.890 2.920 2.824 2.880 18,239 +0.13(+4.73%)
Mar 26, 2008 3.120 3.150 2.750 2.750 67,256 -0.47(-14.60%)
Mar 25, 2008 2.570 3.220 2.450 3.220 96,023 +0.61(+23.37%)
Mar 24, 2008 2.310 2.660 2.260 2.610 70,372 +0.26(+11.06%)
Mar 21, 2008 2.340 2.460 2.110 2.350 66,067 +0.00(+0.00%)
Mar 20, 2008 2.340 2.460 2.110 2.350 66,067 +0.00(+0.00%)
Mar 19, 2008 2.370 2.410 2.292 2.350 42,000 +0.00(+0.00%)
Mar 18, 2008 2.290 2.500 2.250 2.350 93,230 +0.14(+6.33%)
Mar 17, 2008 2.510 2.550 2.210 2.210 72,503 -0.39(-15.00%)
Mar 14, 2008 2.590 2.639 2.420 2.600 24,134 +0.04(+1.56%)
Mar 13, 2008 2.520 2.600 2.520 2.560 11,783 +0.00(+0.00%)
Mar 12, 2008 2.700 2.700 2.500 2.560 39,194 -0.16(-5.88%)
Mar 11, 2008 2.440 2.720 2.440 2.720 82,935 +0.27(+11.02%)
Mar 10, 2008 2.550 2.610 2.430 2.450 64,343 -0.08(-3.16%)
Mar 07, 2008 2.700 2.700 2.520 2.530 54,354 -0.17(-6.30%)
Mar 06, 2008 2.920 2.920 2.600 2.700 56,741 -0.22(-7.53%)
Mar 05, 2008 2.960 3.500 2.800 2.920 198,084 -0.04(-1.35%)
Mar 04, 2008 3.070 3.070 2.910 2.960 37,689 -0.09(-2.95%)
Mar 03, 2008 3.100 3.100 3.000 3.050 29,475 -0.09(-2.87%)
Feb 29, 2008 3.280 3.280 3.050 3.140 93,517 -0.16(-4.85%)
Feb 28, 2008 3.250 3.350 3.250 3.300 27,109 +0.00(+0.00%)
Feb 27, 2008 3.370 3.430 3.260 3.300 40,275 -0.09(-2.65%)
Feb 26, 2008 3.380 3.480 3.370 3.390 23,600 -0.01(-0.29%)
Feb 25, 2008 3.390 3.420 3.350 3.400 39,414 +0.00(+0.00%)
Feb 22, 2008 3.300 3.430 3.300 3.400 19,360 -0.03(-0.88%)
Feb 21, 2008 3.340 3.490 3.318 3.430 39,469 +0.08(+2.39%)
Feb 20, 2008 3.380 3.400 3.280 3.350 17,450 -0.10(-2.90%)
Feb 19, 2008 3.320 3.480 3.300 3.450 57,412 +0.13(+3.92%)
Feb 18, 2008 3.440 3.440 3.170 3.320 80,214 +0.00(+0.00%)
Feb 15, 2008 3.440 3.440 3.170 3.320 80,214 -0.13(-3.77%)
Feb 14, 2008 3.540 3.610 3.310 3.450 117,764 -0.09(-2.54%)
Feb 13, 2008 3.210 3.550 3.170 3.540 247,382 +0.69(+24.21%)
Feb 12, 2008 2.780 2.950 2.780 2.850 68,106 +0.06(+2.15%)
Feb 11, 2008 3.000 3.040 2.780 2.790 64,248 -0.18(-6.06%)
Feb 08, 2008 3.090 3.110 2.970 2.970 47,459 -0.15(-4.81%)
Feb 07, 2008 3.150 3.185 3.010 3.120 55,212 -0.09(-2.80%)
Feb 06, 2008 3.350 3.350 3.180 3.210 14,285 -0.08(-2.43%)
Feb 05, 2008 3.470 3.470 3.280 3.290 25,408 -0.22(-6.27%)
Feb 04, 2008 3.430 3.520 3.400 3.510 27,980 +0.04(+1.16%)
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.