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

Consumer Portfol (NQ: CPSS )

8.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 02, 2009 0.3950 0.4081 0.2600 0.3800 22,585 -0.05(-11.63%)
Feb 27, 2009 0.4800 0.4800 0.4300 0.4300 4,400 -0.05(-10.42%)
Feb 26, 2009 0.5000 0.5000 0.4784 0.4800 1,400 +0.08(+20.00%)
Feb 25, 2009 0.3901 0.4001 0.3901 0.4000 18,118 +0.01(+2.56%)
Feb 24, 2009 0.4800 0.4800 0.3700 0.3900 20,120 +0.07(+21.88%)
Feb 23, 2009 0.3020 0.3500 0.2700 0.3200 109,378 +0.07(+28.00%)
Feb 20, 2009 0.4900 0.4900 0.2500 0.2500 57,260 -0.26(-50.98%)
Feb 19, 2009 0.5200 0.5500 0.5100 0.5100 7,600 +0.04(+8.51%)
Feb 18, 2009 0.5000 0.5400 0.4700 0.4700 44,423 +0.01(+2.17%)
Feb 17, 2009 0.4200 0.4701 0.4200 0.4600 36,600 +0.00(+0.00%)
Feb 13, 2009 0.4400 0.4900 0.4400 0.4600 1,500 +0.00(+0.00%)
Feb 12, 2009 0.4601 0.4700 0.4400 0.4600 11,416 +0.01(+2.22%)
Feb 11, 2009 0.4501 0.4800 0.4400 0.4500 19,956 +0.00(+0.00%)
Feb 10, 2009 0.5000 0.5000 0.4400 0.4500 7,300 -0.01(-1.75%)
Feb 09, 2009 0.4599 0.4600 0.4400 0.4580 44,100 +0.02(+4.09%)
Feb 06, 2009 0.4200 0.4600 0.4200 0.4400 18,500 +0.00(+0.00%)
Feb 05, 2009 0.4100 0.4600 0.4000 0.4400 12,200 -0.03(-6.38%)
Feb 04, 2009 0.5000 0.5180 0.4600 0.4700 12,685 +0.05(+11.90%)
Feb 03, 2009 0.5500 0.5500 0.4100 0.4200 44,299 -0.08(-16.00%)
Feb 02, 2009 0.5000 0.5300 0.5000 0.5000 11,855 -0.03(-5.66%)
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%)
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.