Skip to main content

Consumer Portfol (NQ: CPSS )

8.170 -0.040 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 4.740 4.790 4.530 4.560 44,497 -0.17(-3.59%)
Sep 28, 2017 4.750 4.860 4.700 4.730 41,323 +0.01(+0.21%)
Sep 27, 2017 4.620 4.840 4.600 4.720 50,502 +0.10(+2.16%)
Sep 26, 2017 4.470 4.743 4.220 4.620 57,071 +0.12(+2.67%)
Sep 25, 2017 4.590 4.650 4.450 4.500 44,698 +0.00(+0.00%)
Sep 22, 2017 4.520 4.680 4.360 4.500 58,946 +0.04(+0.90%)
Sep 21, 2017 4.500 4.670 4.390 4.460 52,338 -0.04(-0.89%)
Sep 20, 2017 4.495 4.530 4.311 4.500 40,698 +0.05(+1.12%)
Sep 19, 2017 4.380 4.520 4.350 4.450 42,183 +0.06(+1.37%)
Sep 18, 2017 4.220 4.475 4.220 4.390 89,945 +0.18(+4.28%)
Sep 15, 2017 4.320 4.533 4.210 4.210 58,297 -0.11(-2.55%)
Sep 14, 2017 4.520 4.640 4.320 4.320 75,347 -0.15(-3.36%)
Sep 13, 2017 4.350 4.520 4.340 4.470 56,304 +0.12(+2.76%)
Sep 12, 2017 4.350 4.500 4.320 4.350 70,726 +0.06(+1.40%)
Sep 11, 2017 4.210 4.350 4.140 4.290 54,446 +0.14(+3.37%)
Sep 08, 2017 4.190 4.250 4.100 4.150 67,406 -0.03(-0.72%)
Sep 07, 2017 4.140 4.360 4.140 4.180 73,481 +0.03(+0.72%)
Sep 06, 2017 4.150 4.280 4.100 4.150 39,095 +0.00(+0.00%)
Sep 05, 2017 4.360 4.380 4.070 4.150 67,667 -0.17(-3.94%)
Sep 01, 2017 3.940 4.400 3.910 4.320 105,961 +0.39(+9.92%)
Aug 31, 2017 3.825 3.980 3.770 3.930 76,602 +0.17(+4.52%)
Aug 30, 2017 3.692 3.820 3.692 3.760 85,217 +0.03(+0.80%)
Aug 29, 2017 3.680 3.780 3.680 3.730 38,668 +0.00(+0.00%)
Aug 28, 2017 3.755 3.800 3.660 3.730 63,794 -0.03(-0.80%)
Aug 25, 2017 3.980 4.020 3.730 3.760 179,605 -0.20(-5.05%)
Aug 24, 2017 3.950 4.050 3.950 3.960 98,948 +0.06(+1.54%)
Aug 23, 2017 3.960 4.120 3.880 3.900 74,231 -0.09(-2.26%)
Aug 22, 2017 3.949 4.060 3.920 3.990 65,220 +0.08(+2.05%)
Aug 21, 2017 3.970 4.030 3.850 3.910 66,686 -0.09(-2.25%)
Aug 18, 2017 3.950 4.020 3.950 4.000 24,391 +0.01(+0.25%)
Aug 17, 2017 3.940 4.010 3.940 3.990 30,185 +0.04(+1.01%)
Aug 16, 2017 3.995 4.070 3.920 3.950 67,341 +0.00(+0.00%)
Aug 15, 2017 3.910 4.060 3.880 3.950 86,310 +0.03(+0.77%)
Aug 14, 2017 3.860 4.045 3.860 3.920 109,853 +0.03(+0.77%)
Aug 11, 2017 3.810 3.900 3.810 3.890 72,232 +0.11(+2.91%)
Aug 10, 2017 3.800 3.820 3.760 3.780 48,483 -0.03(-0.79%)
Aug 09, 2017 3.870 3.920 3.750 3.810 89,577 -0.08(-2.06%)
Aug 08, 2017 3.870 4.000 3.820 3.890 100,057 +0.00(+0.00%)
Aug 07, 2017 4.070 4.080 3.750 3.890 172,399 -0.11(-2.75%)
Aug 04, 2017 4.070 3.920 4.000 91,281 +0.03(+0.76%)
Aug 03, 2017 4.010 4.050 3.880 3.970 79,870 -0.03(-0.87%)
Aug 02, 2017 4.110 3.960 4.005 108,896 -0.01(-0.37%)
Aug 01, 2017 4.120 4.175 3.960 4.020 122,029 -0.09(-2.19%)
Jul 31, 2017 3.980 4.190 3.920 4.110 226,473 +0.09(+2.24%)
Jul 28, 2017 4.160 4.310 3.940 4.020 103,343 -0.15(-3.60%)
Jul 27, 2017 4.195 4.230 4.010 4.170 384,455 -0.01(-0.24%)
Jul 26, 2017 4.282 4.360 4.120 4.180 166,876 -0.19(-4.35%)
Jul 25, 2017 4.570 4.700 4.300 4.370 299,755 -0.29(-6.22%)
Jul 24, 2017 4.780 4.780 4.610 4.660 50,463 -0.01(-0.21%)
Jul 21, 2017 4.650 4.760 4.600 4.670 100,724 +0.03(+0.65%)
Jul 20, 2017 4.630 4.720 4.530 4.640 57,263 +0.05(+1.09%)
Jul 19, 2017 4.610 4.750 4.570 4.590 48,010 -0.04(-0.86%)
Jul 18, 2017 4.560 4.770 4.560 4.630 63,225 +0.01(+0.22%)
Jul 17, 2017 4.600 4.760 4.565 4.620 44,010 +0.03(+0.65%)
Jul 14, 2017 4.690 4.770 4.560 4.590 44,346 -0.11(-2.34%)
Jul 13, 2017 4.680 4.840 4.650 4.700 42,510 +0.02(+0.43%)
Jul 12, 2017 4.685 4.840 4.640 4.680 46,437 +0.04(+0.86%)
Jul 11, 2017 4.680 4.705 4.560 4.640 52,587 +0.14(+3.11%)
Jul 10, 2017 4.570 4.740 4.460 4.500 96,506 -0.06(-1.32%)
Jul 07, 2017 4.665 4.760 4.540 4.560 63,824 +0.02(+0.44%)
Jul 06, 2017 4.480 4.780 4.400 4.540 38,978 -0.02(-0.44%)
Jul 05, 2017 4.600 4.660 4.395 4.560 40,923 -0.05(-1.08%)
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.