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 (%)
Jun 30, 2011 1.160 1.200 1.160 1.180 20,900 +0.01(+0.85%)
Jun 29, 2011 1.110 1.170 1.110 1.170 28,300 +0.06(+5.41%)
Jun 28, 2011 1.130 1.130 1.110 1.110 11,920 -0.02(-1.78%)
Jun 27, 2011 1.150 1.200 1.090 1.130 14,575 +0.02(+1.81%)
Jun 24, 2011 1.100 1.120 1.070 1.110 34,850 +0.04(+3.74%)
Jun 23, 2011 1.070 1.090 1.060 1.070 9,800 -0.03(-2.72%)
Jun 22, 2011 1.090 1.100 1.089 1.100 6,000 +0.01(+0.91%)
Jun 21, 2011 1.080 1.100 1.060 1.090 10,100 +0.03(+2.83%)
Jun 20, 2011 1.090 1.140 1.050 1.060 10,600 +0.03(+2.91%)
Jun 17, 2011 1.010 1.090 1.010 1.030 8,218 +0.03(+3.00%)
Jun 16, 2011 1.060 1.080 1.000 1.000 7,600 -0.08(-7.41%)
Jun 15, 2011 1.050 1.080 0.9600 1.080 13,100 +0.00(+0.00%)
Jun 14, 2011 1.070 1.090 0.9835 1.080 23,379 +0.04(+3.85%)
Jun 13, 2011 1.050 1.080 1.000 1.040 10,170 -0.01(-0.95%)
Jun 10, 2011 1.080 1.100 0.9800 1.050 25,299 -0.04(-3.67%)
Jun 09, 2011 1.040 1.140 1.040 1.090 10,510 +0.08(+7.92%)
Jun 08, 2011 0.9710 1.010 0.9700 1.010 32,314 +0.05(+5.21%)
Jun 07, 2011 1.001 1.040 0.9600 0.9600 16,781 +0.01(+1.05%)
Jun 06, 2011 1.030 1.040 0.9400 0.9500 53,354 -0.08(-7.77%)
Jun 03, 2011 1.110 1.110 1.030 1.030 29,062 -0.04(-3.74%)
May 24, 2011 1.060 1.090 1.020 1.070 19,148 +0.03(+2.88%)
May 23, 2011 1.010 1.070 1.010 1.040 23,525 -0.02(-1.89%)
May 20, 2011 1.110 1.110 1.040 1.060 6,538 -0.06(-5.54%)
May 19, 2011 1.100 1.130 1.100 1.122 6,603 -0.01(-0.68%)
May 18, 2011 1.130 1.200 1.110 1.130 9,702 -0.00(-0.01%)
May 17, 2011 1.200 1.210 1.120 1.130 4,100 -0.07(-5.83%)
May 16, 2011 1.250 1.250 1.140 1.200 27,577 +0.01(+0.84%)
May 13, 2011 1.160 1.210 1.160 1.190 26,100 +0.01(+0.92%)
May 12, 2011 1.180 1.180 1.150 1.179 1,510 +0.02(+1.56%)
May 11, 2011 1.190 1.190 1.150 1.161 6,962 -0.06(-4.84%)
May 10, 2011 1.220 1.280 1.220 1.220 23,018 -0.02(-1.61%)
May 09, 2011 1.230 1.250 1.172 1.240 6,000 +0.01(+0.81%)
May 06, 2011 1.210 1.230 1.200 1.230 98,777 +0.05(+4.24%)
May 05, 2011 1.170 1.200 1.120 1.180 26,765 +0.06(+5.36%)
May 04, 2011 1.150 1.160 1.120 1.120 12,864 -0.04(-3.45%)
May 03, 2011 1.140 1.160 1.100 1.160 62,615 +0.04(+3.58%)
May 02, 2011 1.120 1.130 1.100 1.120 5,900 +0.04(+3.69%)
Apr 29, 2011 1.060 1.130 1.060 1.080 40,170 +0.02(+1.89%)
Apr 28, 2011 1.070 1.080 1.054 1.060 12,931 +0.00(+0.00%)
Apr 27, 2011 1.040 1.060 1.040 1.060 24,935 +0.04(+3.92%)
Apr 26, 2011 1.000 1.050 1.000 1.020 4,871 +0.02(+2.00%)
Apr 25, 2011 1.010 1.050 1.000 1.000 31,330 -0.05(-4.76%)
Apr 21, 2011 1.060 1.060 1.040 1.050 3,600 -0.01(-0.94%)
Apr 20, 2011 1.080 1.080 1.060 1.060 4,030 -0.01(-0.93%)
Apr 19, 2011 1.070 1.100 1.055 1.070 18,160 +0.02(+1.98%)
Apr 18, 2011 1.010 1.049 1.010 1.049 2,750 -0.00(-0.36%)
Apr 15, 2011 1.090 1.090 1.053 1.053 4,776 -0.02(-1.59%)
Apr 14, 2011 1.090 1.100 1.070 1.070 16,000 +0.02(+1.90%)
Apr 13, 2011 1.030 1.100 1.030 1.050 20,047 +0.01(+0.96%)
Apr 12, 2011 1.010 1.040 1.010 1.040 8,885 -0.01(-0.95%)
Apr 11, 2011 1.060 1.060 1.050 1.050 8,472 +0.00(+0.00%)
Apr 08, 2011 1.080 1.080 1.050 1.050 13,200 -0.04(-3.58%)
Apr 07, 2011 1.070 1.089 1.070 1.089 400 +0.02(+1.77%)
Apr 06, 2011 1.080 1.100 1.070 1.070 18,600 -0.04(-3.59%)
Apr 05, 2011 1.120 1.120 1.100 1.110 3,750 -0.03(-2.46%)
Apr 04, 2011 1.137 1.170 1.120 1.138 9,963 -0.02(-1.90%)
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.