Indicators

Consumer Portfol (NQ: CPSS )

8.260 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	0.9700	1.020	0.9700	0.9800	2,257	-0.02(-1.51%)
May 28, 2009	1.050	1.060	0.9500	0.9950	31,672	-0.02(-1.49%)
May 27, 2009	0.9200	1.010	0.8900	1.010	29,193	+0.11(+12.35%)
May 26, 2009	0.9000	0.9400	0.8800	0.8990	6,775	+0.03(+3.33%)
May 22, 2009	0.8950	0.9000	0.8700	0.8700	3,756	-0.03(-2.79%)
May 21, 2009	0.8900	0.8999	0.8900	0.8950	6,812	-0.00(-0.54%)
May 20, 2009	0.8600	0.8999	0.8600	0.8999	3,275	+0.05(+5.87%)
May 19, 2009	0.8700	0.8750	0.8500	0.8500	25,083	+0.00(+0.00%)
May 18, 2009	0.8800	0.9100	0.8500	0.8500	28,921	-0.07(-7.61%)
May 15, 2009	1.050	1.050	0.9200	0.9200	60,849	-0.06(-6.12%)
May 14, 2009	0.7700	1.050	0.7700	0.9800	102,459	+0.21(+27.27%)
May 13, 2009	0.9900	0.9998	0.6700	0.7700	37,435	-0.20(-20.62%)
May 12, 2009	1.150	1.150	0.9601	0.9700	28,682	-0.10(-9.35%)
May 11, 2009	0.9990	1.070	0.8601	1.070	182,285	+0.07(+7.00%)
May 08, 2009	0.9900	1.000	0.9300	1.000	16,850	+0.10(+11.11%)
May 07, 2009	0.9300	0.9500	0.8950	0.9000	15,089	-0.01(-1.32%)
May 06, 2009	0.7500	0.9500	0.7500	0.9120	42,714	+0.14(+18.44%)
May 05, 2009	0.6900	0.7700	0.6300	0.7700	8,500	+0.03(+4.48%)
May 04, 2009	0.7370	0.7500	0.7300	0.7370	2,700	+0.02(+2.36%)

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.