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

Consumer Portfol (NQ: CPSS )

8.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Feb 28, 2003 1.850 1.850 1.640 1.750 14,100 -0.10(-5.41%)
Feb 27, 2003 1.870 1.880 1.820 1.850 18,100 -0.05(-2.63%)
Feb 26, 2003 1.910 1.950 1.750 1.900 69,500 +0.01(+0.53%)
Feb 25, 2003 1.850 1.890 1.850 1.890 2,400 -0.01(-0.53%)
Feb 24, 2003 1.900 1.900 1.900 1.900 500 +0.05(+2.70%)
Feb 21, 2003 1.850 1.850 1.810 1.850 2,800 +0.00(+0.00%)
Feb 20, 2003 1.900 1.950 1.610 1.850 11,300 -0.09(-4.64%)
Feb 19, 2003 1.940 1.940 1.940 1.940 400 +0.04(+2.11%)
Feb 18, 2003 1.900 1.900 1.900 1.900 300 +0.00(+0.00%)
Feb 14, 2003 1.900 1.900 1.900 1.900 700 -0.02(-1.04%)
Feb 13, 2003 1.920 1.920 1.920 1.920 6,500 -0.05(-2.54%)
Feb 12, 2003 1.930 1.970 1.910 1.970 4,800 +0.01(+0.31%)
Feb 11, 2003 1.870 1.964 1.870 1.964 400 -0.03(-1.31%)
Feb 10, 2003 1.820 1.990 1.820 1.990 3,000 +0.12(+6.42%)
Feb 07, 2003 1.900 1.900 1.870 1.870 7,200 -0.03(-1.58%)
Feb 06, 2003 1.980 1.990 1.900 1.900 3,800 -0.05(-2.56%)
Feb 05, 2003 1.960 1.960 1.950 1.950 500 +0.00(+0.00%)
Feb 04, 2003 1.940 1.970 1.910 1.950 34,700 +0.03(+1.56%)
Feb 03, 2003 1.690 1.960 1.690 1.920 9,500 +0.22(+12.94%)
Jan 31, 2003 1.690 1.730 1.690 1.700 3,100 -0.05(-2.86%)
Jan 30, 2003 1.800 1.750 1.680 1.750 100 -0.05(-2.78%)
Jan 29, 2003 1.810 1.810 1.800 1.800 1,700 -0.05(-2.70%)
Jan 27, 2003 1.850 1.850 1.600 1.850 8,600 +0.00(+0.00%)
Jan 24, 2003 1.850 1.870 1.850 1.850 800 +0.00(+0.00%)
Jan 23, 2003 2.090 2.090 1.850 1.850 14,600 -0.18(-8.87%)
Jan 22, 2003 1.840 2.100 1.810 2.030 5,300 +0.17(+9.14%)
Jan 21, 2003 1.850 1.890 1.850 1.860 2,100 -0.05(-2.62%)
Jan 17, 2003 1.930 1.930 1.900 1.910 5,700 +0.00(+0.00%)
Jan 16, 2003 1.910 1.910 1.910 1.910 1,000 +0.05(+2.91%)
Jan 15, 2003 1.890 1.950 1.850 1.856 5,300 -0.00(-0.22%)
Jan 14, 2003 1.880 1.880 1.850 1.860 4,300 +0.01(+0.54%)
Jan 13, 2003 1.860 1.860 1.850 1.850 5,700 -0.01(-0.54%)
Jan 10, 2003 1.830 1.910 1.830 1.860 1,900 +0.05(+2.76%)
Jan 09, 2003 1.940 2.100 1.550 1.810 22,800 -0.14(-7.18%)
Jan 08, 2003 1.980 1.980 1.930 1.950 900 -0.03(-1.52%)
Jan 07, 2003 1.980 1.980 1.980 1.980 100 +0.04(+2.06%)
Jan 06, 2003 2.120 2.200 1.800 1.940 11,600 -0.08(-4.01%)
Jan 03, 2003 2.040 2.040 2.021 2.021 7,600 +0.00(+0.05%)
Jan 02, 2003 2.050 2.050 1.820 2.020 20,000 -0.07(-3.35%)
Dec 31, 2002 2.020 2.150 2.000 2.090 10,200 +0.07(+3.67%)
Dec 30, 2002 2.070 2.070 2.010 2.016 3,600 -0.06(-3.08%)
Dec 27, 2002 2.160 2.160 2.010 2.080 4,300 -0.01(-0.48%)
Dec 26, 2002 2.050 2.100 2.050 2.090 1,300 +0.05(+2.40%)
Dec 24, 2002 2.090 2.200 2.040 2.041 9,500 +0.02(+1.04%)
Dec 23, 2002 2.090 2.100 2.090 2.020 3,900 -0.08(-3.81%)
Dec 20, 2002 2.090 2.100 2.090 2.100 1,900 +0.09(+4.48%)
Dec 19, 2002 2.050 2.100 2.010 2.010 24,400 -0.04(-1.95%)
Dec 18, 2002 2.050 2.050 2.050 2.050 100 -0.01(-0.49%)
Dec 17, 2002 2.100 2.110 2.060 2.060 8,300 -0.04(-1.90%)
Dec 16, 2002 2.060 2.110 2.050 2.100 3,600 +0.00(+0.00%)
Dec 13, 2002 2.100 2.130 2.100 2.100 2,000 +0.00(+0.00%)
Dec 12, 2002 2.110 2.110 2.100 2.100 4,400 -0.10(-4.55%)
Dec 11, 2002 2.100 2.200 2.090 2.200 7,600 +0.09(+4.27%)
Dec 10, 2002 2.050 2.150 2.050 2.110 4,900 +0.06(+2.88%)
Dec 09, 2002 2.065 2.200 2.010 2.051 7,400 +0.00(+0.05%)
Dec 06, 2002 2.020 2.120 2.010 2.050 9,500 -0.04(-1.91%)
Dec 05, 2002 2.100 2.100 2.010 2.090 7,600 +0.08(+3.98%)
Dec 04, 2002 2.190 2.200 2.010 2.010 6,500 -0.09(-4.33%)
Dec 03, 2002 2.101 2.101 2.101 2.101 100 -0.05(-2.32%)
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.