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 29, 2005 5.140 5.210 5.040 5.040 21,300 -0.14(-2.70%)
Apr 28, 2005 5.150 5.250 5.090 5.180 17,428 +0.04(+0.78%)
Apr 27, 2005 5.150 5.230 5.110 5.140 10,750 +0.01(+0.16%)
Apr 26, 2005 5.100 5.202 5.050 5.132 8,200 -0.01(-0.16%)
Apr 25, 2005 5.170 5.250 5.030 5.140 8,966 +0.03(+0.59%)
Apr 22, 2005 5.240 5.250 5.100 5.110 11,238 -0.04(-0.78%)
Apr 21, 2005 5.100 5.190 5.100 5.150 10,200 +0.05(+0.98%)
Apr 20, 2005 5.030 5.250 5.030 5.100 31,137 +0.06(+1.11%)
Apr 19, 2005 5.080 5.250 5.030 5.044 10,752 +0.02(+0.48%)
Apr 18, 2005 5.240 5.240 5.010 5.020 6,452 -0.23(-4.38%)
Apr 15, 2005 5.020 5.250 5.010 5.250 35,909 +0.23(+4.58%)
Apr 14, 2005 5.020 5.030 5.020 5.020 5,900 +0.00(+0.00%)
Apr 13, 2005 5.010 5.021 5.010 5.020 18,237 +0.01(+0.20%)
Apr 12, 2005 5.000 5.010 5.000 5.010 1,500 +0.01(+0.20%)
Apr 11, 2005 5.168 5.168 5.000 5.000 3,120 -0.11(-2.21%)
Apr 08, 2005 5.000 5.300 5.000 5.113 49,027 +0.10(+2.06%)
Apr 07, 2005 5.150 5.159 5.010 5.010 6,200 -0.14(-2.72%)
Apr 06, 2005 5.160 5.173 5.020 5.150 17,770 -0.05(-0.96%)
Apr 05, 2005 5.030 5.380 4.900 5.200 20,498 +0.16(+3.17%)
Apr 04, 2005 5.060 5.150 4.820 5.040 12,370 -0.03(-0.59%)
Apr 01, 2005 4.930 5.100 4.810 5.070 14,311 +0.14(+2.84%)
Mar 31, 2005 4.882 4.930 4.860 4.930 2,050 +0.04(+0.82%)
Mar 30, 2005 5.000 5.000 4.710 4.890 11,100 +0.16(+3.38%)
Mar 29, 2005 4.940 4.940 4.700 4.730 17,000 -0.26(-5.21%)
Mar 28, 2005 4.840 4.990 4.840 4.990 4,600 +0.18(+3.74%)
Mar 24, 2005 4.900 4.960 4.760 4.810 19,000 -0.19(-3.80%)
Mar 23, 2005 4.900 5.000 4.800 5.000 13,372 +0.00(+0.00%)
Mar 22, 2005 5.150 5.150 4.890 5.000 6,400 -0.13(-2.53%)
Mar 21, 2005 4.966 5.150 4.880 5.130 12,998 +0.18(+3.64%)
Mar 18, 2005 5.150 5.150 4.930 4.950 5,050 -0.14(-2.75%)
Mar 17, 2005 5.150 5.150 5.046 5.090 11,700 -0.10(-1.96%)
Mar 16, 2005 5.230 5.240 5.010 5.192 2,900 +0.15(+3.02%)
Mar 15, 2005 5.330 5.330 5.040 5.040 18,150 -0.10(-1.95%)
Mar 14, 2005 5.200 5.237 5.050 5.140 7,300 -0.17(-3.20%)
Mar 11, 2005 5.070 5.310 5.029 5.310 11,240 +0.25(+4.94%)
Mar 10, 2005 4.920 5.100 4.920 5.060 3,850 +0.01(+0.20%)
Mar 09, 2005 5.100 5.100 5.010 5.050 9,400 -0.01(-0.20%)
Mar 08, 2005 5.250 5.250 5.060 5.060 5,400 -0.09(-1.75%)
Mar 07, 2005 5.030 5.250 4.910 5.150 18,200 +0.09(+1.78%)
Mar 04, 2005 5.250 5.420 5.060 5.060 9,675 -0.19(-3.62%)
Mar 03, 2005 5.060 5.440 5.020 5.250 17,220 +0.02(+0.38%)
Mar 02, 2005 5.417 5.417 5.220 5.230 7,450 -0.15(-2.79%)
Mar 01, 2005 5.450 5.450 5.150 5.380 14,150 +0.14(+2.67%)
Feb 28, 2005 5.300 5.480 5.070 5.240 28,714 -0.13(-2.42%)
Feb 25, 2005 5.030 5.490 5.030 5.370 46,051 +0.34(+6.76%)
Feb 24, 2005 5.490 5.490 5.010 5.030 46,937 -0.46(-8.38%)
Feb 23, 2005 4.980 5.490 4.900 5.490 55,953 +0.46(+9.15%)
Feb 22, 2005 5.000 5.490 5.000 5.030 32,600 -0.46(-8.38%)
Feb 18, 2005 5.050 5.490 5.000 5.490 51,857 +0.19(+3.58%)
Feb 17, 2005 5.310 5.500 5.130 5.300 25,400 -0.15(-2.75%)
Feb 16, 2005 5.500 5.500 5.260 5.450 28,150 -0.03(-0.55%)
Feb 15, 2005 4.980 5.499 4.760 5.480 43,855 +0.49(+9.82%)
Feb 14, 2005 4.900 5.190 4.750 4.990 30,079 +0.09(+1.84%)
Feb 11, 2005 5.010 5.130 4.750 4.900 52,770 -0.30(-5.77%)
Feb 10, 2005 4.800 5.300 4.660 5.200 62,862 +0.56(+12.07%)
Feb 09, 2005 4.910 5.020 4.600 4.640 13,650 -0.22(-4.53%)
Feb 08, 2005 4.840 5.000 4.710 4.860 14,475 +0.02(+0.41%)
Feb 07, 2005 4.840 4.840 4.670 4.840 6,400 +0.02(+0.41%)
Feb 04, 2005 4.820 4.840 4.770 4.820 8,600 +0.12(+2.55%)
Feb 03, 2005 4.660 4.890 4.570 4.700 7,675 -0.11(-2.29%)
Feb 02, 2005 4.890 4.900 4.810 4.810 4,900 -0.09(-1.84%)
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.