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 (%)
Jan 30, 2009 0.5400 0.5500 0.5300 0.5300 5,011 +0.01(+1.92%)
Jan 29, 2009 0.5499 0.5500 0.5100 0.5200 13,036 -0.03(-5.45%)
Jan 28, 2009 0.5300 0.5500 0.4500 0.5500 8,150 +0.00(+0.00%)
Jan 27, 2009 0.5300 0.5680 0.5300 0.5500 3,793 +0.00(+0.00%)
Jan 26, 2009 0.5400 0.5700 0.5300 0.5500 5,063 +0.03(+5.77%)
Jan 23, 2009 0.5600 0.5700 0.5001 0.5200 6,574 +0.02(+3.79%)
Jan 22, 2009 0.5200 0.5700 0.5010 0.5010 4,200 -0.11(-17.87%)
Jan 21, 2009 0.5100 0.6100 0.5100 0.6100 48,070 +0.05(+8.93%)
Jan 20, 2009 0.5000 0.5700 0.5000 0.5600 12,698 +0.00(+0.00%)
Jan 16, 2009 0.5900 0.5900 0.5600 0.5600 4,660 -0.03(-5.08%)
Jan 15, 2009 0.5700 0.6000 0.5500 0.5900 8,403 +0.02(+3.15%)
Jan 14, 2009 0.6000 0.6500 0.5720 0.5720 4,400 -0.02(-3.05%)
Jan 13, 2009 0.5701 0.6000 0.5701 0.5900 7,600 +0.03(+5.36%)
Jan 12, 2009 0.5500 0.5700 0.5500 0.5600 4,280 -0.01(-1.75%)
Jan 09, 2009 0.5750 0.5750 0.5600 0.5700 4,222 +0.01(+1.79%)
Jan 08, 2009 0.5600 0.5700 0.5600 0.5600 136,325 -0.04(-6.67%)
Jan 07, 2009 0.5600 0.6200 0.5500 0.6000 30,909 +0.03(+4.90%)
Jan 06, 2009 0.5700 0.5800 0.5501 0.5720 24,060 +0.05(+10.00%)
Jan 05, 2009 0.4200 0.6000 0.4200 0.5200 14,347 -0.05(-8.77%)
Jan 02, 2009 0.4030 0.6400 0.4030 0.5700 37,681 +0.17(+42.50%)
Dec 31, 2008 0.3800 0.4300 0.3800 0.4000 30,200 -0.02(-4.76%)
Dec 30, 2008 0.4200 0.4500 0.4199 0.4200 40,503 +0.01(+1.30%)
Dec 29, 2008 0.5500 0.5800 0.4000 0.4146 114,550 -0.17(-28.52%)
Dec 26, 2008 0.5200 0.5800 0.5200 0.5800 4,900 +0.06(+11.54%)
Dec 24, 2008 0.4900 0.5360 0.4900 0.5200 41,391 +0.04(+7.22%)
Dec 23, 2008 0.6200 0.6400 0.4800 0.4850 25,872 -0.08(-13.39%)
Dec 22, 2008 0.5600 0.7000 0.5500 0.5600 6,990 +0.00(+0.00%)
Dec 19, 2008 0.5500 0.6700 0.5300 0.5600 39,572 +0.02(+3.70%)
Dec 18, 2008 0.7300 0.7300 0.5300 0.5400 144,064 -0.09(-14.29%)
Dec 17, 2008 0.7000 0.7000 0.5300 0.6300 12,816 -0.07(-10.00%)
Dec 16, 2008 0.7500 0.7500 0.6800 0.7000 13,184 -0.02(-2.78%)
Dec 15, 2008 0.7200 0.7400 0.7200 0.7200 5,535 -0.01(-1.42%)
Dec 12, 2008 0.8000 0.8000 0.7304 0.7304 8,891 -0.01(-1.30%)
Dec 11, 2008 0.8000 0.8000 0.7400 0.7400 6,500 -0.03(-3.90%)
Dec 10, 2008 0.7801 0.7801 0.7600 0.7700 7,400 -0.04(-4.94%)
Dec 09, 2008 0.6600 0.8100 0.6600 0.8100 21,557 +0.02(+2.52%)
Dec 08, 2008 0.8000 0.8000 0.6600 0.7901 27,945 +0.05(+6.63%)
Dec 05, 2008 0.8000 0.8000 0.7410 0.7410 7,526 -0.11(-12.82%)
Dec 04, 2008 0.8500 0.8600 0.8100 0.8500 11,110 +0.01(+1.19%)
Dec 03, 2008 0.8400 0.8800 0.8400 0.8400 5,100 +0.03(+3.32%)
Dec 02, 2008 0.9000 0.9000 0.8000 0.8130 24,682 -0.03(-3.21%)
Dec 01, 2008 0.9900 1.000 0.8300 0.8400 4,755 -0.18(-17.65%)
Nov 28, 2008 0.9400 1.030 0.9200 1.020 27,510 +0.12(+13.33%)
Nov 26, 2008 0.8000 0.9400 0.7500 0.9000 32,632 +0.02(+2.27%)
Nov 25, 2008 0.7000 1.030 0.7000 0.8800 37,500 +0.15(+20.55%)
Nov 24, 2008 0.7800 0.7800 0.4500 0.7300 25,504 +0.16(+28.05%)
Nov 21, 2008 0.6100 0.7700 0.3710 0.5701 93,928 -0.09(-13.62%)
Nov 20, 2008 0.7500 0.7800 0.6600 0.6600 39,633 -0.13(-16.46%)
Nov 19, 2008 0.7500 0.8600 0.7500 0.7900 9,851 +0.03(+3.95%)
Nov 18, 2008 0.6600 0.8100 0.6600 0.7600 44,425 -0.06(-7.32%)
Nov 17, 2008 0.8499 0.8600 0.8100 0.8200 9,568 -0.02(-2.38%)
Nov 14, 2008 0.8200 0.9400 0.8200 0.8400 16,660 +0.05(+6.33%)
Nov 13, 2008 0.8900 0.9200 0.5200 0.7900 26,140 -0.08(-9.20%)
Nov 12, 2008 0.9500 0.9500 0.8600 0.8700 4,683 -0.09(-9.37%)
Nov 11, 2008 0.9800 0.9800 0.9100 0.9600 4,000 +0.02(+2.13%)
Nov 10, 2008 0.9799 1.000 0.9400 0.9400 21,500 -0.04(-4.08%)
Nov 07, 2008 0.9800 0.9900 0.9500 0.9800 5,532 -0.01(-1.01%)
Nov 06, 2008 0.9800 0.9900 0.9800 0.9900 6,500 +0.04(+4.21%)
Nov 05, 2008 0.9900 0.9900 0.9500 0.9500 4,900 -0.04(-4.04%)
Nov 04, 2008 1.030 1.030 0.9600 0.9900 54,349 -0.01(-1.00%)
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.