Skip to main content

Consumer Portfol (NQ: CPSS )

8.720 +0.280 (+3.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 3.840 3.850 3.787 3.840 4,635 -0.02(-0.52%)
Jan 30, 2019 3.810 3.870 3.810 3.860 18,678 +0.05(+1.31%)
Jan 29, 2019 3.690 3.880 3.680 3.810 83,992 +0.10(+2.70%)
Jan 28, 2019 3.650 3.730 3.650 3.710 28,914 +0.06(+1.64%)
Jan 25, 2019 3.740 3.750 3.650 3.650 19,300 -0.07(-1.88%)
Jan 24, 2019 3.720 3.780 3.680 3.720 14,903 +0.00(+0.00%)
Jan 23, 2019 3.700 3.780 3.700 3.720 29,063 +0.02(+0.54%)
Jan 22, 2019 3.700 3.720 3.650 3.700 29,203 +0.00(+0.00%)
Jan 18, 2019 3.670 3.750 3.670 3.700 79,900 -0.01(-0.27%)
Jan 17, 2019 3.630 3.730 3.630 3.710 38,448 +0.03(+0.82%)
Jan 16, 2019 3.600 3.701 3.598 3.680 41,266 +0.08(+2.22%)
Jan 15, 2019 3.620 3.650 3.590 3.600 17,897 -0.02(-0.55%)
Jan 14, 2019 3.593 3.650 3.593 3.620 10,687 +0.00(+0.00%)
Jan 11, 2019 3.650 3.650 3.610 3.620 12,700 +0.02(+0.56%)
Jan 10, 2019 3.550 3.665 3.550 3.600 39,499 +0.04(+1.12%)
Jan 09, 2019 3.580 3.680 3.560 3.560 36,010 +0.01(+0.28%)
Jan 08, 2019 3.560 3.592 3.530 3.550 10,024 -0.01(-0.28%)
Jan 07, 2019 3.510 3.600 3.340 3.560 27,411 +0.03(+0.85%)
Jan 04, 2019 3.400 3.590 3.390 3.530 19,100 +0.16(+4.75%)
Jan 03, 2019 3.220 3.390 3.220 3.370 39,767 +0.10(+3.06%)
Jan 02, 2019 3.010 3.290 3.010 3.270 21,958 +0.26(+8.64%)
Dec 31, 2018 3.180 3.260 3.010 3.010 52,700 -0.17(-5.35%)
Dec 28, 2018 3.010 3.230 3.010 3.180 22,300 +0.17(+5.65%)
Dec 27, 2018 3.020 3.140 2.990 3.010 79,245 -0.04(-1.31%)
Dec 26, 2018 3.150 3.240 3.000 3.050 42,529 -0.09(-2.87%)
Dec 24, 2018 3.170 3.240 3.085 3.140 4,600 -0.03(-0.95%)
Dec 21, 2018 3.170 3.330 3.060 3.170 84,200 +0.01(+0.32%)
Dec 20, 2018 3.330 3.520 3.150 3.160 18,332 -0.14(-4.24%)
Dec 19, 2018 3.350 3.400 3.270 3.300 18,236 -0.05(-1.49%)
Dec 18, 2018 3.400 3.540 3.350 3.350 8,074 -0.05(-1.47%)
Dec 17, 2018 3.380 3.430 3.360 3.400 41,866 -0.01(-0.29%)
Dec 14, 2018 3.330 3.480 3.330 3.410 77,000 +0.07(+2.10%)
Dec 13, 2018 3.380 3.447 3.330 3.340 26,498 -0.06(-1.76%)
Dec 12, 2018 3.550 3.602 3.400 3.400 17,119 -0.12(-3.41%)
Dec 11, 2018 3.520 3.540 3.520 3.520 9,647 +0.00(+0.00%)
Dec 10, 2018 3.520 3.710 3.520 3.520 7,491 -0.02(-0.56%)
Dec 07, 2018 3.620 3.700 3.540 3.540 5,300 -0.01(-0.28%)
Dec 06, 2018 3.550 3.660 3.550 3.550 9,579 -0.03(-0.84%)
Dec 04, 2018 3.600 3.670 3.530 3.580 9,000 +0.01(+0.28%)
Dec 03, 2018 3.640 3.740 3.510 3.570 18,323 -0.05(-1.38%)
Nov 30, 2018 3.740 3.750 3.620 3.620 22,100 -0.12(-3.21%)
Nov 29, 2018 3.650 3.750 3.650 3.740 13,615 +0.11(+3.03%)
Nov 28, 2018 3.700 3.750 3.630 3.630 9,489 -0.01(-0.27%)
Nov 27, 2018 3.887 3.905 3.640 3.640 16,123 -0.20(-5.21%)
Nov 26, 2018 3.750 3.980 3.750 3.840 14,765 -0.04(-1.03%)
Nov 23, 2018 3.901 3.901 3.835 3.880 4,900 +0.10(+2.65%)
Nov 21, 2018 3.780 3.780 3.780 0 +0.03(+0.80%)
Nov 20, 2018 3.740 3.930 3.685 3.750 20,860 -0.07(-1.83%)
Nov 19, 2018 3.510 3.860 3.390 3.820 23,850 +0.27(+7.61%)
Nov 16, 2018 3.930 3.960 3.550 3.550 34,200 -0.24(-6.33%)
Nov 15, 2018 3.970 3.970 3.780 3.790 24,047 -0.04(-1.04%)
Nov 14, 2018 3.991 3.991 3.820 3.830 9,168 +0.01(+0.26%)
Nov 13, 2018 3.770 3.960 3.770 3.820 12,238 +0.03(+0.79%)
Nov 12, 2018 3.770 3.970 3.770 3.790 13,328 +0.06(+1.61%)
Nov 09, 2018 3.870 4.025 3.730 3.730 8,300 -0.15(-3.87%)
Nov 08, 2018 3.870 4.060 3.870 3.880 17,293 -0.01(-0.26%)
Nov 07, 2018 3.980 4.060 3.890 3.890 24,588 -0.10(-2.51%)
Nov 06, 2018 3.910 3.990 3.910 3.990 15,639 +0.08(+2.05%)
Nov 05, 2018 3.900 3.990 3.900 3.910 14,200 +0.02(+0.51%)
Nov 02, 2018 3.980 4.000 3.890 3.890 15,400 -0.02(-0.51%)
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.