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

Consumer Portfol (NQ: CPSS )

8.690 +0.050 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 30, 2010 0.8499 0.9000 0.8293 0.8800 40,290 +0.03(+3.53%)
Nov 29, 2010 0.8500 0.8500 0.8010 0.8500 42,182 +0.08(+10.39%)
Nov 26, 2010 0.7000 0.7900 0.7000 0.7700 8,774 +0.10(+14.93%)
Nov 24, 2010 0.6300 0.6700 0.6700 0.6700 17,200 +0.05(+8.05%)
Nov 23, 2010 0.5900 0.6500 0.5568 0.6201 21,027 +0.05(+8.79%)
Nov 22, 2010 0.6500 0.6500 0.5700 0.5700 59,108 -0.08(-12.31%)
Nov 19, 2010 0.6500 0.6500 0.6494 0.6500 17,750 +0.00(+0.00%)
Nov 18, 2010 0.6500 0.6500 0.6200 0.6500 44,591 +0.00(+0.00%)
Nov 17, 2010 0.6100 0.6500 0.5700 0.6500 80,900 +0.02(+3.17%)
Nov 16, 2010 0.7000 0.7399 0.6300 0.6300 116,578 -0.09(-12.50%)
Nov 15, 2010 0.7800 0.7800 0.7200 0.7200 24,680 -0.10(-12.20%)
Nov 11, 2010 0.8200 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
Nov 10, 2010 0.7900 0.8000 0.7326 0.8000 14,382 -0.01(-1.84%)
Nov 09, 2010 0.8467 0.8467 0.7710 0.8150 5,530 +0.06(+8.67%)
Nov 08, 2010 0.8500 0.8800 0.7239 0.7500 45,275 -0.10(-11.75%)
Nov 05, 2010 0.7100 0.8601 0.7100 0.8499 44,570 +0.14(+19.70%)
Nov 04, 2010 0.7600 0.7600 0.7100 0.7100 9,280 -0.05(-6.58%)
Nov 03, 2010 0.7300 0.7600 0.7299 0.7600 4,300 +0.03(+4.11%)
Nov 02, 2010 0.8400 0.8400 0.7135 0.7300 63,185 -0.09(-10.98%)
Nov 01, 2010 0.8400 0.8800 0.8140 0.8200 7,530 -0.07(-7.87%)
Oct 29, 2010 0.8700 0.8900 0.8623 0.8900 21,850 +0.00(+0.00%)
Oct 28, 2010 0.8600 0.8900 0.8600 0.8900 9,700 +0.01(+1.15%)
Oct 27, 2010 0.8900 0.9100 0.8400 0.8799 18,000 -0.01(-1.13%)
Oct 25, 2010 0.8400 0.8900 0.8400 0.8900 13,632 +0.05(+5.95%)
Oct 22, 2010 0.8800 0.8800 0.7825 0.8400 54,693 -0.05(-5.62%)
Oct 21, 2010 0.8700 0.8900 0.8350 0.8900 12,936 +0.00(+0.00%)
Oct 20, 2010 0.8861 0.8900 0.8860 0.8900 11,500 +0.00(+0.00%)
Oct 19, 2010 0.8800 0.8900 0.8800 0.8900 13,730 +0.00(+0.00%)
Oct 18, 2010 0.8600 0.8900 0.8460 0.8900 8,969 +0.01(+1.14%)
Oct 15, 2010 0.8400 0.8800 0.8120 0.8800 8,670 +0.03(+3.53%)
Oct 14, 2010 0.8899 0.8900 0.7606 0.8500 28,000 -0.05(-5.56%)
Oct 13, 2010 0.8800 0.9000 0.8800 0.9000 15,075 +0.01(+1.12%)
Oct 12, 2010 0.8900 0.8900 0.8801 0.8900 17,300 -0.01(-1.11%)
Oct 11, 2010 0.8900 0.9000 0.8800 0.9000 5,400 +0.01(+1.12%)
Oct 08, 2010 0.8900 0.8900 0.8802 0.8900 17,780 +0.00(+0.00%)
Oct 07, 2010 0.8700 0.8900 0.8500 0.8900 45,232 +0.00(+0.18%)
Oct 06, 2010 0.8900 0.8900 0.8800 0.8884 20,100 -0.00(-0.18%)
Oct 05, 2010 0.8900 0.9000 0.8700 0.8900 119,626 +0.00(+0.00%)
Oct 04, 2010 0.8900 0.8900 0.8800 0.8900 7,900 +0.00(+0.00%)
Oct 01, 2010 0.8800 0.8900 0.8800 0.8900 11,039 +0.00(+0.00%)
Sep 30, 2010 0.8700 0.8900 0.8700 0.8900 10,800 +0.00(+0.00%)
Sep 29, 2010 0.8700 0.8900 0.8700 0.8900 14,676 +0.01(+1.14%)
Sep 28, 2010 0.8900 0.8900 0.8400 0.8800 13,964 +0.00(+0.00%)
Sep 27, 2010 0.8500 0.8900 0.7030 0.8800 66,764 +0.03(+3.51%)
Sep 24, 2010 0.8900 0.8900 0.8000 0.8502 26,905 +0.00(+0.02%)
Sep 23, 2010 0.8900 0.8900 0.8200 0.8500 25,169 -0.07(-7.61%)
Sep 22, 2010 0.8700 0.9200 0.8700 0.9200 32,540 +0.03(+3.37%)
Sep 21, 2010 0.8700 0.9000 0.8600 0.8900 30,100 +0.00(+0.00%)
Sep 20, 2010 0.8500 0.8900 0.8500 0.8900 13,780 +0.00(+0.00%)
Sep 17, 2010 0.8900 0.8900 0.8800 0.8900 7,500 +0.02(+2.29%)
Sep 15, 2010 0.8200 0.8800 0.8200 0.8701 14,200 +0.02(+2.36%)
Sep 14, 2010 0.8000 0.8600 0.8000 0.8500 16,050 +0.03(+3.66%)
Sep 13, 2010 0.7500 0.8200 0.7500 0.8200 26,100 +0.05(+6.49%)
Sep 10, 2010 0.7700 0.7700 0.7650 0.7700 20,400 +0.00(+0.00%)
Sep 09, 2010 0.7300 0.7700 0.7200 0.7700 5,600 +0.01(+1.32%)
Sep 08, 2010 0.7701 0.7750 0.7600 0.7600 14,408 -0.03(-3.57%)
Sep 07, 2010 0.7000 0.7981 0.7000 0.7881 9,014 +0.05(+6.49%)
Sep 03, 2010 0.7350 0.7401 0.7299 0.7401 3,950 +0.01(+2.00%)
Sep 02, 2010 0.7600 0.7800 0.7112 0.7256 24,050 -0.07(-9.30%)
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.