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 (%)
Jul 31, 2002 1.721 1.800 1.720 1.790 6,900 -0.01(-0.56%)
Jul 30, 2002 1.650 1.800 1.650 1.800 23,100 +0.05(+2.86%)
Jul 29, 2002 1.820 1.820 1.750 1.750 1,400 +0.15(+9.37%)
Jul 26, 2002 1.750 1.750 1.600 1.600 3,400 -0.22(-12.09%)
Jul 25, 2002 1.601 1.820 1.600 1.820 8,000 +0.27(+17.42%)
Jul 24, 2002 1.500 1.740 1.500 1.550 6,678 +0.05(+3.33%)
Jul 23, 2002 1.740 1.810 1.500 1.500 15,900 -0.05(-3.23%)
Jul 22, 2002 1.670 1.670 1.500 1.550 12,400 -0.07(-4.32%)
Jul 19, 2002 1.671 1.671 1.620 1.620 1,700 +0.21(+14.89%)
Jul 17, 2002 1.740 1.740 1.400 1.410 19,600 -0.09(-6.00%)
Jul 12, 2002 1.450 1.890 1.200 1.500 34,100 -0.13(-7.98%)
Jul 11, 2002 2.190 2.190 1.630 1.630 18,200 -0.35(-17.68%)
Jul 10, 2002 2.149 2.150 1.980 1.980 14,300 -0.12(-5.71%)
Jul 09, 2002 2.150 2.150 2.100 2.100 1,900 -0.05(-2.33%)
Jul 08, 2002 2.161 2.161 2.150 2.150 9,400 -0.01(-0.50%)
Jul 05, 2002 2.250 2.250 2.161 2.161 1,600 -0.09(-3.96%)
Jul 04, 2002 2.290 2.319 2.120 2.250 6,700 +0.00(+0.00%)
Jul 03, 2002 2.290 2.319 2.120 2.250 6,700 -0.40(-15.09%)
Jul 02, 2002 2.294 2.294 2.290 2.650 1,200 +0.15(+6.00%)
Jul 01, 2002 2.380 2.650 2.380 2.500 21,400 -0.15(-5.66%)
Jun 28, 2002 2.320 2.650 2.320 2.650 3,700 +0.25(+10.42%)
Jun 27, 2002 2.400 2.400 2.312 2.400 2,400 -0.10(-4.00%)
Jun 26, 2002 2.500 2.540 2.400 2.500 5,700 +0.00(+0.00%)
Jun 25, 2002 2.600 2.750 2.450 2.500 5,700 -0.28(-10.07%)
Jun 21, 2002 2.460 2.658 2.451 2.780 7,500 +0.36(+14.88%)
Jun 20, 2002 2.480 2.780 2.380 2.420 28,800 +0.01(+0.41%)
Jun 19, 2002 2.550 2.550 2.360 2.410 9,800 -0.14(-5.49%)
Jun 18, 2002 2.400 2.550 2.400 2.550 4,000 +0.07(+2.82%)
Jun 17, 2002 2.490 2.530 2.480 2.480 6,000 -0.11(-4.25%)
Jun 14, 2002 2.500 2.600 2.390 2.590 4,200 +0.20(+8.37%)
Jun 12, 2002 2.402 2.402 2.360 2.390 7,200 +0.03(+1.27%)
Jun 11, 2002 2.412 2.412 2.360 2.360 600 -0.04(-1.67%)
Jun 10, 2002 2.454 2.600 2.400 2.400 10,100 -0.35(-12.73%)
Jun 07, 2002 2.350 2.750 2.350 2.750 12,000 +0.35(+14.58%)
Jun 06, 2002 2.621 2.621 2.330 2.400 11,700 -0.30(-11.11%)
Jun 05, 2002 2.650 2.700 2.610 2.700 4,900 +0.04(+1.50%)
May 31, 2002 2.740 2.840 2.530 2.660 11,900 -0.44(-14.19%)
May 28, 2002 2.980 3.100 2.820 3.100 43,500 +0.32(+11.51%)
May 27, 2002 2.350 2.850 2.350 2.780 53,600 +0.00(+0.00%)
May 24, 2002 2.350 2.850 2.350 2.780 53,600 +0.38(+15.83%)
May 23, 2002 2.300 2.500 2.300 2.400 24,400 +0.05(+2.17%)
May 22, 2002 2.130 2.390 2.130 2.349 3,700 +0.05(+2.13%)
May 21, 2002 2.150 2.500 2.140 2.300 10,800 -0.10(-4.17%)
May 20, 2002 2.425 2.425 2.300 2.400 19,200 +0.10(+4.35%)
May 17, 2002 2.252 2.400 2.100 2.300 28,200 +0.12(+5.50%)
May 16, 2002 2.080 2.350 2.079 2.180 14,600 +0.08(+3.81%)
May 15, 2002 2.200 2.200 2.100 2.100 7,800 -0.05(-2.33%)
May 14, 2002 2.060 2.250 2.060 2.150 8,500 -0.03(-1.38%)
May 13, 2002 2.380 2.400 2.050 2.180 11,200 -0.12(-5.22%)
May 10, 2002 2.210 2.300 2.100 2.300 600 -0.05(-2.13%)
May 09, 2002 2.240 2.350 2.100 2.350 19,000 +0.20(+9.30%)
May 08, 2002 2.250 2.320 2.100 2.150 5,900 +0.00(+0.00%)
May 07, 2002 2.090 2.340 2.090 2.150 6,900 -0.04(-1.83%)
May 06, 2002 2.250 2.430 2.060 2.190 26,400 -0.21(-8.75%)
May 03, 2002 2.220 2.540 2.130 2.400 27,200 +0.02(+0.84%)
May 02, 2002 2.160 2.550 2.160 2.380 7,500 -0.02(-0.83%)
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.