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

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
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 (%)
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%)
Nov 03, 2008 1.070 1.080 0.9100 1.000 28,899 -0.09(-8.26%)
Oct 31, 2008 1.100 1.100 0.9932 1.090 27,007 +0.02(+1.87%)
Oct 30, 2008 1.100 1.304 1.000 1.070 15,950 -0.03(-2.73%)
Oct 29, 2008 1.100 1.100 0.9300 1.100 22,300 -0.04(-3.52%)
Oct 28, 2008 1.150 1.270 1.140 1.140 17,813 -0.03(-2.56%)
Oct 27, 2008 1.250 1.350 1.160 1.170 56,150 -0.15(-11.36%)
Oct 24, 2008 1.470 1.540 1.250 1.320 38,020 -0.08(-5.71%)
Oct 23, 2008 1.370 1.520 1.350 1.400 77,121 -0.01(-0.71%)
Oct 22, 2008 1.600 1.600 1.400 1.410 13,700 -0.13(-8.44%)
Oct 21, 2008 1.540 1.560 1.540 1.540 9,155 +0.10(+6.94%)
Oct 20, 2008 1.540 1.800 1.440 1.440 118,783 -0.14(-8.86%)
Oct 17, 2008 1.570 1.730 1.410 1.580 13,105 +0.03(+1.94%)
Oct 16, 2008 1.480 1.760 1.290 1.550 18,827 -0.01(-0.64%)
Oct 15, 2008 1.720 1.870 1.330 1.560 65,082 -0.17(-9.75%)
Oct 14, 2008 1.720 1.730 1.700 1.728 6,044 +0.07(+4.13%)
Oct 13, 2008 1.350 1.690 1.340 1.660 34,311 +0.34(+25.76%)
Oct 10, 2008 1.530 1.550 1.180 1.320 52,958 -0.23(-14.84%)
Oct 09, 2008 1.730 1.730 1.530 1.550 16,114 -0.18(-10.40%)
Oct 08, 2008 1.630 1.730 1.580 1.730 24,857 -0.17(-8.95%)
Oct 07, 2008 1.850 2.100 1.850 1.900 14,668 +0.00(+0.00%)
Oct 06, 2008 2.220 2.220 1.850 1.900 23,362 -0.43(-18.45%)
Oct 03, 2008 2.440 2.580 2.110 2.330 19,940 -0.04(-1.69%)
Oct 02, 2008 2.400 2.400 2.010 2.370 23,010 +0.14(+6.28%)
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.