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 (%)
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%)
Sep 01, 2010 0.8100 0.8100 0.7800 0.8000 5,000 -0.01(-1.23%)
Aug 31, 2010 0.6800 0.8191 0.6800 0.8100 17,000 +0.00(+0.00%)
Aug 30, 2010 0.7400 0.8200 0.6700 0.8100 15,723 +0.01(+1.52%)
Aug 27, 2010 0.7000 0.7979 0.6620 0.7979 21,598 +0.12(+17.63%)
Aug 26, 2010 0.8000 0.8000 0.5900 0.6783 58,639 -0.14(-17.28%)
Aug 25, 2010 0.8935 0.9000 0.8100 0.8200 35,346 -0.08(-8.89%)
Aug 24, 2010 0.8400 0.9000 0.8400 0.9000 11,700 +0.01(+1.12%)
Aug 23, 2010 0.8700 0.9000 0.8700 0.8900 12,000 +0.00(+0.00%)
Aug 20, 2010 0.8700 0.9000 0.8300 0.8900 26,489 -0.01(-1.11%)
Aug 19, 2010 0.8600 0.9000 0.8500 0.9000 21,170 +0.01(+1.12%)
Aug 18, 2010 0.9000 0.9000 0.8900 0.8900 10,000 -0.01(-0.56%)
Aug 17, 2010 0.9000 0.9000 0.8900 0.8950 25,985 +0.02(+1.70%)
Aug 16, 2010 0.8900 0.8900 0.8700 0.8800 8,700 -0.01(-1.12%)
Aug 13, 2010 0.9000 0.9000 0.8900 0.8900 23,345 -0.01(-1.11%)
Aug 12, 2010 0.8900 0.9000 0.8900 0.9000 10,300 +0.03(+3.45%)
Aug 11, 2010 0.8300 0.9000 0.8200 0.8700 17,648 +0.05(+6.10%)
Aug 10, 2010 0.9000 0.9100 0.8200 0.8200 43,899 -0.07(-7.87%)
Aug 09, 2010 0.9000 0.9000 0.8702 0.8900 14,862 -0.01(-1.11%)
Aug 06, 2010 0.9000 0.9000 0.8961 0.9000 9,100 +0.00(+0.00%)
Aug 05, 2010 0.8700 0.9000 0.8700 0.9000 12,300 +0.01(+1.12%)
Aug 04, 2010 0.9000 0.9000 0.8900 0.8900 17,700 -0.01(-1.11%)
Aug 03, 2010 0.8800 0.9000 0.8700 0.9000 19,252 +0.00(+0.00%)
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.