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

Consumer Portfol (NQ: CPSS )

8.400 +0.230 (+2.82%)
Streaming Delayed Price Updated: 9:58 AM EDT, May 14, 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 (%)
Jul 31, 2003 3.490 3.490 3.400 3.400 41,100 -0.01(-0.29%)
Jul 30, 2003 3.690 3.700 3.410 3.410 70,400 -0.04(-1.16%)
Jul 29, 2003 3.440 3.550 3.340 3.450 187,000 +0.10(+2.86%)
Jul 28, 2003 3.210 3.500 3.210 3.354 179,000 +0.27(+8.90%)
Jul 25, 2003 3.000 3.200 2.950 3.080 90,100 +0.10(+3.36%)
Jul 24, 2003 2.860 3.010 2.860 2.980 25,700 +0.03(+0.98%)
Jul 23, 2003 2.990 3.000 2.950 2.951 11,500 -0.04(-1.30%)
Jul 22, 2003 3.000 3.090 2.950 2.990 17,000 -0.01(-0.37%)
Jul 21, 2003 2.880 3.100 2.880 3.001 26,500 -0.02(-0.63%)
Jul 18, 2003 2.700 3.049 2.660 3.020 84,900 +0.38(+14.39%)
Jul 17, 2003 2.960 2.961 2.550 2.640 54,900 -0.31(-10.51%)
Jul 16, 2003 3.100 3.100 2.880 2.950 13,800 -0.10(-3.28%)
Jul 15, 2003 3.070 3.070 2.900 3.050 38,300 +0.05(+1.67%)
Jul 14, 2003 2.910 3.000 2.910 3.000 11,800 +0.09(+3.09%)
Jul 11, 2003 2.840 3.100 2.840 2.910 27,300 +0.07(+2.46%)
Jul 10, 2003 2.850 3.100 2.800 2.840 12,600 +0.04(+1.43%)
Jul 09, 2003 2.750 2.870 2.750 2.800 27,800 +0.06(+2.19%)
Jul 08, 2003 2.750 2.820 2.690 2.740 32,000 +0.04(+1.48%)
Jul 07, 2003 2.760 2.840 2.700 2.700 15,200 -0.08(-2.88%)
Jul 03, 2003 2.870 2.890 2.750 2.780 21,500 +0.02(+0.72%)
Jul 02, 2003 2.920 2.920 2.760 2.760 10,500 -0.01(-0.36%)
Jul 01, 2003 2.790 2.790 2.750 2.770 11,200 +0.03(+1.09%)
Jun 30, 2003 2.880 2.940 2.740 2.740 12,000 -0.14(-4.86%)
Jun 27, 2003 3.010 3.020 2.690 2.880 36,700 -0.07(-2.37%)
Jun 26, 2003 2.940 3.010 2.910 2.950 17,400 +0.06(+2.08%)
Jun 25, 2003 2.760 3.010 2.710 2.890 20,200 +0.09(+3.21%)
Jun 24, 2003 3.100 3.110 2.650 2.800 72,100 -0.30(-9.68%)
Jun 23, 2003 3.390 3.390 3.010 3.100 21,700 -0.23(-6.91%)
Jun 20, 2003 3.300 3.455 3.300 3.330 62,700 +0.09(+2.78%)
Jun 19, 2003 3.250 3.400 3.140 3.240 65,800 +0.14(+4.52%)
Jun 18, 2003 3.100 3.250 2.800 3.100 49,000 +0.06(+1.97%)
Jun 17, 2003 3.240 3.300 2.670 3.040 58,100 +0.31(+11.36%)
Jun 16, 2003 2.740 2.840 2.610 2.730 74,100 +0.08(+3.02%)
Jun 13, 2003 2.710 2.730 2.500 2.650 20,800 -0.02(-0.75%)
Jun 12, 2003 2.500 2.700 2.500 2.670 30,900 +0.23(+9.43%)
Jun 11, 2003 2.200 2.500 2.190 2.440 37,100 +0.20(+8.93%)
Jun 10, 2003 2.190 2.250 2.010 2.240 34,900 +0.00(+0.00%)
Jun 09, 2003 2.170 2.300 2.000 2.240 44,800 +0.21(+10.34%)
Jun 06, 2003 2.330 2.350 2.030 2.030 89,000 -0.22(-9.78%)
Jun 05, 2003 2.160 2.360 2.150 2.250 59,600 +0.00(+0.00%)
Jun 04, 2003 2.220 2.260 2.220 2.250 64,900 -0.05(-2.17%)
Jun 03, 2003 2.500 2.500 2.300 2.300 66,400 -0.09(-3.77%)
Jun 02, 2003 2.480 2.720 2.370 2.390 70,500 -0.19(-7.36%)
May 30, 2003 2.800 2.810 2.540 2.580 40,400 -0.20(-7.19%)
May 29, 2003 2.700 2.860 2.690 2.780 50,800 +0.04(+1.46%)
May 28, 2003 2.690 2.930 2.620 2.740 72,000 +0.14(+5.38%)
May 27, 2003 2.950 2.950 2.430 2.600 41,200 -0.16(-5.80%)
May 23, 2003 2.740 2.890 2.500 2.760 28,300 +0.02(+0.73%)
May 22, 2003 2.550 2.740 2.100 2.740 65,400 +0.18(+7.03%)
May 21, 2003 2.750 2.750 2.550 2.560 61,900 -0.14(-5.19%)
May 20, 2003 2.500 2.850 2.490 2.700 102,400 +0.32(+13.45%)
May 19, 2003 2.100 2.460 2.100 2.380 89,300 +0.18(+8.18%)
May 16, 2003 2.090 2.200 2.070 2.200 57,200 +0.14(+6.80%)
May 15, 2003 2.060 2.060 2.000 2.060 124,200 +0.06(+3.00%)
May 14, 2003 1.950 2.000 1.950 2.000 11,500 +0.09(+4.71%)
May 13, 2003 1.800 1.940 1.770 1.910 28,000 +0.06(+3.19%)
May 12, 2003 1.920 2.020 1.850 1.851 39,100 -0.07(-3.59%)
May 09, 2003 2.020 2.020 1.810 1.920 22,300 -0.08(-4.00%)
May 08, 2003 2.000 2.020 1.940 2.000 92,000 +0.00(+0.00%)
May 07, 2003 1.830 2.250 1.660 2.000 156,400 +0.30(+17.65%)
May 06, 2003 1.700 1.700 1.670 1.700 19,800 +0.00(+0.00%)
May 05, 2003 1.700 1.700 1.650 1.700 16,100 +0.01(+0.59%)
May 02, 2003 1.700 1.700 1.690 1.690 17,100 +0.03(+1.81%)
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.