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

Consumer Portfol (NQ: CPSS )

8.600 +0.060 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2020 2.750 2.845 2.750 2.830 4,431 +0.05(+1.80%)
Jun 29, 2020 2.775 2.965 2.775 2.780 7,093 -0.15(-5.12%)
Jun 26, 2020 2.840 2.930 2.760 2.930 17,500 +0.13(+4.64%)
Jun 25, 2020 2.750 2.830 2.750 2.800 5,846 +0.06(+2.19%)
Jun 24, 2020 2.810 2.810 2.740 2.740 3,862 +0.01(+0.37%)
Jun 23, 2020 2.917 2.925 2.720 2.730 7,134 -0.14(-4.88%)
Jun 22, 2020 2.850 2.990 2.850 2.870 9,353 +0.00(+0.00%)
Jun 19, 2020 2.760 2.950 2.760 2.870 16,700 +0.11(+3.99%)
Jun 18, 2020 2.610 2.790 2.610 2.760 6,672 +0.12(+4.55%)
Jun 17, 2020 2.710 2.786 2.640 2.640 14,061 -0.08(-2.94%)
Jun 16, 2020 2.840 3.034 2.720 2.720 11,597 -0.07(-2.51%)
Jun 15, 2020 2.640 2.794 2.640 2.790 6,550 +0.07(+2.57%)
Jun 12, 2020 2.620 2.810 2.620 2.720 47,900 +0.14(+5.43%)
Jun 11, 2020 2.940 2.940 2.542 2.580 12,846 -0.18(-6.52%)
Jun 10, 2020 2.920 3.140 2.600 2.760 38,238 -0.39(-12.38%)
Jun 09, 2020 3.058 3.230 3.058 3.150 9,108 +0.10(+3.28%)
Jun 08, 2020 3.020 3.140 3.000 3.050 13,941 +0.14(+4.81%)
Jun 05, 2020 2.900 3.040 2.900 2.910 56,400 +0.04(+1.39%)
Jun 04, 2020 2.660 2.890 2.660 2.870 8,116 +0.10(+3.61%)
Jun 03, 2020 2.607 2.780 2.592 2.770 9,451 +0.29(+11.69%)
Jun 02, 2020 2.530 2.540 2.442 2.480 25,947 +0.01(+0.40%)
Jun 01, 2020 2.500 2.500 2.458 2.470 3,573 -0.09(-3.52%)
May 29, 2020 2.510 2.600 2.490 2.560 8,800 -0.06(-2.29%)
May 28, 2020 2.710 2.710 2.620 2.620 6,959 -0.04(-1.50%)
May 27, 2020 2.730 2.730 2.660 2.660 2,716 -0.01(-0.37%)
May 26, 2020 2.740 2.750 2.670 2.670 4,554 +0.01(+0.38%)
May 22, 2020 2.710 2.710 2.570 2.660 4,000 +0.00(+0.00%)
May 21, 2020 2.681 2.732 2.565 2.660 11,865 +0.07(+2.70%)
May 20, 2020 2.780 2.780 2.515 2.590 7,573 -0.14(-5.13%)
May 19, 2020 2.440 2.890 2.350 2.730 17,609 +0.29(+11.89%)
May 18, 2020 2.420 2.460 2.320 2.440 8,813 +0.00(+0.00%)
May 15, 2020 2.340 2.470 2.338 2.440 5,800 +0.08(+3.39%)
May 14, 2020 2.310 2.360 2.300 2.360 3,862 -0.09(-3.67%)
May 13, 2020 2.420 2.475 2.350 2.450 7,418 +0.01(+0.41%)
May 12, 2020 2.810 2.840 2.440 2.440 14,639 -0.36(-12.86%)
May 11, 2020 2.800 2.950 2.800 2.800 13,452 +0.04(+1.45%)
May 08, 2020 2.730 3.010 2.550 2.760 18,000 +0.03(+1.10%)
May 07, 2020 2.670 2.730 2.349 2.730 9,767 +0.13(+5.00%)
May 06, 2020 2.945 2.945 2.430 2.600 39,930 -0.27(-9.41%)
May 05, 2020 3.000 3.005 2.870 2.870 7,417 -0.11(-3.69%)
May 04, 2020 2.910 2.980 2.835 2.980 12,222 +0.07(+2.41%)
May 01, 2020 2.973 3.030 2.910 2.910 14,000 -0.05(-1.69%)
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%)
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.