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 (%)
Jan 31, 2011 1.220 1.240 1.220 1.240 8,945 +0.02(+1.63%)
Jan 28, 2011 1.280 1.280 1.180 1.220 28,991 -0.06(-4.68%)
Jan 27, 2011 1.300 1.300 1.280 1.280 22,415 -0.04(-3.03%)
Jan 26, 2011 1.350 1.350 1.260 1.320 18,091 -0.01(-0.75%)
Jan 25, 2011 1.330 1.330 1.280 1.330 24,848 +0.03(+2.31%)
Jan 24, 2011 1.280 1.350 1.280 1.300 21,065 +0.05(+4.00%)
Jan 21, 2011 1.210 1.299 1.190 1.250 4,532 +0.02(+1.63%)
Jan 20, 2011 1.230 1.250 1.170 1.230 11,570 -0.03(-2.39%)
Jan 19, 2011 1.270 1.270 1.180 1.260 22,628 +0.00(+0.00%)
Jan 18, 2011 1.280 1.280 1.220 1.260 8,600 +0.03(+2.43%)
Jan 14, 2011 1.230 1.290 1.220 1.230 12,080 -0.03(-2.43%)
Jan 13, 2011 1.220 1.300 1.220 1.261 30,221 +0.01(+0.86%)
Jan 12, 2011 1.270 1.320 1.250 1.250 47,960 -0.04(-3.10%)
Jan 11, 2011 1.300 1.300 1.220 1.290 38,812 +0.00(+0.00%)
Jan 10, 2011 1.290 1.330 1.240 1.290 22,067 +0.00(+0.00%)
Jan 07, 2011 1.330 1.330 1.250 1.290 18,298 -0.01(-0.77%)
Jan 06, 2011 1.250 1.320 1.250 1.300 43,798 +0.05(+4.00%)
Jan 05, 2011 1.260 1.280 1.220 1.250 26,387 +0.03(+2.46%)
Jan 04, 2011 1.210 1.270 1.210 1.220 25,842 -0.03(-2.40%)
Jan 03, 2011 1.290 1.300 1.200 1.250 62,578 +0.06(+5.04%)
Dec 31, 2010 1.100 1.340 1.100 1.190 140,029 +0.17(+16.67%)
Dec 30, 2010 1.030 1.170 0.9600 1.020 24,650 +0.00(+0.00%)
Dec 29, 2010 0.9200 1.090 0.9200 1.020 210,002 +0.12(+13.33%)
Dec 28, 2010 0.8499 0.9199 0.8499 0.9000 30,643 +0.05(+5.88%)
Dec 27, 2010 0.8500 0.8505 0.8500 0.8500 19,658 -0.01(-1.16%)
Dec 23, 2010 0.8500 0.8606 0.8500 0.8600 11,504 -0.04(-4.44%)
Dec 22, 2010 0.8300 0.9000 0.8300 0.9000 1,300 +0.07(+8.43%)
Dec 21, 2010 0.8500 0.8600 0.8300 0.8300 54,688 -0.04(-4.60%)
Dec 20, 2010 0.8900 0.8910 0.8700 0.8700 29,469 -0.02(-2.25%)
Dec 17, 2010 0.8300 0.9000 0.8300 0.8900 10,905 +0.06(+7.23%)
Dec 16, 2010 0.8600 0.8601 0.8300 0.8300 11,447 -0.03(-3.49%)
Dec 15, 2010 0.8300 0.8600 0.8300 0.8600 5,070 +0.03(+3.61%)
Dec 14, 2010 0.8250 0.8400 0.8250 0.8300 6,300 -0.02(-2.35%)
Dec 13, 2010 0.8500 0.8500 0.8500 0.8500 3,775 +0.00(+0.00%)
Dec 10, 2010 0.8500 0.8500 0.8500 0.8500 700 +0.00(+0.00%)
Dec 09, 2010 0.8700 0.8700 0.8500 0.8500 10,267 -0.01(-1.16%)
Dec 08, 2010 0.8600 0.8700 0.8400 0.8600 8,180 +0.01(+1.15%)
Dec 07, 2010 0.8232 0.8700 0.8232 0.8502 29,631 +0.00(+0.04%)
Dec 06, 2010 0.8100 0.8499 0.8100 0.8499 6,100 +0.04(+4.93%)
Dec 03, 2010 0.8200 0.8200 0.8100 0.8100 8,900 -0.02(-2.39%)
Dec 02, 2010 0.8110 0.8600 0.7500 0.8298 31,080 +0.02(+2.44%)
Dec 01, 2010 0.8700 0.8700 0.8100 0.8100 27,228 -0.07(-7.95%)
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%)
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.