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

Consumer Portfol (NQ: CPSS )

8.210 -0.480 (-5.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2009 0.6490 0.8100 0.6490 0.7501 88,405 +0.12(+19.06%)
Jul 30, 2009 0.5300 0.6300 0.5220 0.6300 29,971 +0.06(+10.53%)
Jul 29, 2009 0.6000 0.6000 0.5121 0.5700 43,300 +0.02(+3.64%)
Jul 28, 2009 0.5900 0.5900 0.5100 0.5500 12,600 -0.03(-5.17%)
Jul 27, 2009 0.6159 0.6600 0.5700 0.5800 18,705 -0.01(-1.98%)
Jul 24, 2009 0.5500 0.6600 0.5100 0.5917 34,688 +0.09(+18.34%)
Jul 23, 2009 0.4801 0.5300 0.4800 0.5000 77,500 +0.03(+6.00%)
Jul 22, 2009 0.5100 0.5500 0.4620 0.4717 58,600 -0.03(-5.66%)
Jul 21, 2009 0.5099 0.5099 0.4900 0.5000 2,300 -0.01(-1.96%)
Jul 20, 2009 0.5100 0.5200 0.4900 0.5100 9,900 +0.02(+4.08%)
Jul 17, 2009 0.5400 0.5400 0.4900 0.4900 23,665 -0.01(-2.00%)
Jul 16, 2009 0.5200 0.5600 0.5000 0.5000 24,032 -0.03(-5.66%)
Jul 15, 2009 0.5199 0.5600 0.5000 0.5300 77,076 +0.04(+8.16%)
Jul 14, 2009 0.5200 0.5200 0.4900 0.4900 6,781 +0.00(+0.00%)
Jul 13, 2009 0.5200 0.5300 0.4900 0.4900 21,791 -0.03(-5.77%)
Jul 10, 2009 0.5000 0.5500 0.4850 0.5200 47,446 +0.01(+1.96%)
Jul 09, 2009 0.5300 0.5300 0.5100 0.5100 10,605 -0.00(-0.06%)
Jul 08, 2009 0.5200 0.5400 0.5100 0.5103 9,761 -0.00(-0.14%)
Jul 07, 2009 0.5800 0.5800 0.5100 0.5110 40,232 -0.08(-13.51%)
Jul 06, 2009 0.5900 0.6000 0.5800 0.5908 6,100 +0.01(+1.86%)
Jul 02, 2009 0.6000 0.6060 0.5800 0.5800 6,285 -0.00(-0.17%)
Jul 01, 2009 0.5800 0.6200 0.5800 0.5810 36,664 -0.01(-2.19%)
Jun 30, 2009 0.6000 0.6100 0.5900 0.5940 3,538 +0.00(+0.68%)
Jun 29, 2009 0.5620 0.6300 0.5620 0.5900 61,697 -0.01(-1.67%)
Jun 26, 2009 0.6900 0.6900 0.6000 0.6000 87,772 -0.09(-13.04%)
Jun 25, 2009 0.7100 0.7300 0.6900 0.6900 5,000 -0.02(-2.82%)
Jun 24, 2009 0.7800 0.7800 0.7100 0.7100 4,422 -0.01(-0.70%)
Jun 23, 2009 0.6900 0.7218 0.6900 0.7150 5,739 -0.04(-4.67%)
Jun 22, 2009 0.8200 0.8500 0.7300 0.7500 16,853 -0.18(-19.35%)
Jun 19, 2009 0.8100 0.9300 0.7800 0.9300 30,766 +0.12(+14.81%)
Jun 18, 2009 0.8300 0.8300 0.8001 0.8100 4,501 -0.10(-10.99%)
Jun 17, 2009 0.8600 0.9100 0.7800 0.9100 18,300 +0.05(+5.64%)
Jun 16, 2009 0.8600 0.8900 0.8600 0.8614 5,526 -0.01(-0.99%)
Jun 15, 2009 0.8400 0.8700 0.8400 0.8700 5,463 +0.03(+3.57%)
Jun 12, 2009 0.8400 0.8600 0.8400 0.8400 5,919 -0.02(-2.33%)
Jun 11, 2009 0.9300 0.9400 0.8310 0.8600 31,485 -0.04(-4.44%)
Jun 10, 2009 0.9000 0.9049 0.9000 0.9000 11,260 +0.00(+0.00%)
Jun 09, 2009 0.9100 0.9100 0.9000 0.9000 2,600 +0.00(+0.00%)
Jun 08, 2009 0.9700 0.9900 0.9000 0.9000 16,028 -0.06(-6.25%)
Jun 05, 2009 0.9700 1.000 0.9600 0.9600 7,803 +0.00(+0.00%)
Jun 04, 2009 0.9600 1.000 0.9500 0.9600 10,103 -0.03(-3.03%)
Jun 03, 2009 1.020 1.020 0.9900 0.9900 14,424 -0.03(-2.94%)
Jun 02, 2009 1.000 1.050 1.000 1.020 13,670 -0.05(-4.67%)
Jun 01, 2009 1.010 1.080 1.010 1.070 95,810 +0.09(+9.18%)
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.