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 (%)
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%)
May 01, 2009 0.6301 0.7400 0.6301 0.7200 9,300 +0.00(+0.00%)
Apr 30, 2009 0.7100 0.7500 0.7100 0.7200 23,970 +0.01(+1.39%)
Apr 29, 2009 0.6224 0.7101 0.6224 0.7101 30,472 +0.07(+10.95%)
Apr 28, 2009 0.5850 0.6400 0.5500 0.6400 17,565 +0.08(+14.29%)
Apr 27, 2009 0.6800 0.6800 0.5500 0.5600 19,060 -0.14(-20.00%)
Apr 24, 2009 0.5000 0.7000 0.5000 0.7000 41,669 +0.10(+16.67%)
Apr 23, 2009 0.6201 0.6201 0.6000 0.6000 13,407 -0.03(-4.00%)
Apr 22, 2009 0.6300 0.6300 0.6200 0.6250 9,600 +0.01(+1.63%)
Apr 21, 2009 0.5900 0.6300 0.5900 0.6150 10,100 +0.05(+7.89%)
Apr 20, 2009 0.5900 0.6000 0.5400 0.5700 24,948 -0.04(-5.79%)
Apr 17, 2009 0.5500 0.6200 0.5500 0.6050 26,713 +0.08(+16.35%)
Apr 16, 2009 0.5200 0.5600 0.4999 0.5200 46,568 -0.02(-3.70%)
Apr 15, 2009 0.4800 0.5500 0.4800 0.5400 51,995 +0.04(+8.22%)
Apr 14, 2009 0.4900 0.5000 0.4900 0.4990 10,794 -0.00(-0.20%)
Apr 13, 2009 0.4900 0.5000 0.4500 0.5000 60,150 +0.06(+13.64%)
Apr 09, 2009 0.4999 0.5100 0.4200 0.4400 88,943 -0.03(-6.38%)
Apr 08, 2009 0.4300 0.4700 0.4300 0.4700 2,600 +0.03(+6.82%)
Apr 07, 2009 0.4400 0.4550 0.4400 0.4400 8,050 -0.01(-2.22%)
Apr 06, 2009 0.5300 0.5300 0.4100 0.4500 22,990 -0.04(-8.16%)
Apr 03, 2009 0.4800 0.5850 0.4000 0.4900 40,553 +0.04(+8.89%)
Apr 02, 2009 0.4999 0.5000 0.4100 0.4500 13,763 -0.05(-10.00%)
Apr 01, 2009 0.4220 0.6000 0.4220 0.5000 49,898 +0.00(+0.00%)
Mar 31, 2009 0.5800 0.6500 0.5000 0.5000 67,119 +0.00(+0.00%)
Mar 30, 2009 0.5200 0.5400 0.5000 0.5000 10,265 -0.06(-10.71%)
Mar 26, 2009 0.6099 0.6200 0.5200 0.5600 19,733 +0.07(+14.29%)
Mar 25, 2009 0.4901 0.5200 0.4900 0.4900 45,238 -0.00(-0.61%)
Mar 24, 2009 0.5900 0.6500 0.3600 0.4930 64,235 -0.02(-3.33%)
Mar 23, 2009 0.5300 0.5900 0.3620 0.5100 69,730 +0.23(+82.14%)
Mar 20, 2009 0.4800 0.4800 0.2800 0.2800 21,500 -0.09(-24.32%)
Mar 19, 2009 0.4300 0.4400 0.3400 0.3700 23,400 -0.01(-2.63%)
Mar 18, 2009 0.3500 0.4399 0.3500 0.3800 54,050 -0.02(-5.00%)
Mar 17, 2009 0.3600 0.7300 0.3310 0.4000 73,084 +0.03(+8.11%)
Mar 16, 2009 0.3500 0.4202 0.3300 0.3700 55,740 +0.04(+12.12%)
Mar 13, 2009 0.6500 0.8000 0.3000 0.3300 43,777 -0.03(-8.33%)
Mar 12, 2009 0.3800 0.3800 0.3400 0.3600 11,400 -0.00(-0.03%)
Mar 11, 2009 0.3700 0.3700 0.3600 0.3601 17,700 -0.02(-5.86%)
Mar 10, 2009 0.3800 0.3899 0.3800 0.3825 54,803 +0.04(+12.50%)
Mar 09, 2009 0.3000 0.3800 0.3000 0.3400 15,262 -0.01(-2.86%)
Mar 06, 2009 0.2700 0.3600 0.2700 0.3500 6,009 -0.01(-2.78%)
Mar 05, 2009 0.3900 0.4000 0.3600 0.3600 11,000 -0.04(-10.00%)
Mar 04, 2009 0.4000 0.4000 0.3900 0.4000 2,800 +0.02(+5.26%)
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.