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

Consumer Portfol (NQ: CPSS )

8.170 -0.040 (-0.49%)
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 (%)
May 30, 2008 2.800 2.850 2.770 2.850 26,346 +0.09(+3.26%)
May 29, 2008 2.854 2.854 2.750 2.760 30,378 +0.00(+0.00%)
May 28, 2008 2.820 2.820 2.750 2.760 16,341 -0.01(-0.36%)
May 27, 2008 2.760 2.810 2.760 2.770 41,217 -0.03(-1.07%)
May 26, 2008 2.760 2.810 2.760 2.800 13,690 +0.00(+0.00%)
May 23, 2008 2.760 2.810 2.760 2.800 13,690 +0.03(+1.08%)
May 22, 2008 2.820 2.849 2.770 2.770 21,190 -0.01(-0.36%)
May 21, 2008 2.850 2.850 2.760 2.780 13,894 +0.01(+0.36%)
May 20, 2008 2.810 2.830 2.720 2.770 20,851 -0.01(-0.36%)
May 19, 2008 2.840 2.980 2.690 2.780 30,044 +0.01(+0.36%)
May 16, 2008 2.800 2.830 2.770 2.770 24,600 -0.08(-2.81%)
May 15, 2008 2.760 2.870 2.700 2.850 23,100 +0.05(+1.79%)
May 14, 2008 2.880 2.880 2.780 2.800 26,786 +0.04(+1.45%)
May 13, 2008 2.900 2.900 2.750 2.760 29,776 -0.13(-4.50%)
May 12, 2008 2.890 2.900 2.850 2.890 15,223 -0.04(-1.37%)
May 09, 2008 2.950 2.999 2.930 2.930 22,856 -0.02(-0.68%)
May 08, 2008 2.990 2.990 2.950 2.950 43,509 +0.00(+0.00%)
May 07, 2008 2.920 2.951 2.920 2.950 65,196 +0.03(+1.03%)
May 06, 2008 2.990 2.990 2.900 2.920 8,616 +0.02(+0.69%)
May 05, 2008 2.900 2.960 2.900 2.900 30,135 -0.04(-1.36%)
May 02, 2008 2.900 3.000 2.900 2.940 16,950 +0.02(+0.68%)
May 01, 2008 2.900 3.000 2.900 2.920 40,940 +0.02(+0.69%)
Apr 30, 2008 2.940 2.940 2.900 2.900 32,285 -0.05(-1.69%)
Apr 29, 2008 2.900 3.040 2.900 2.950 31,965 +0.04(+1.37%)
Apr 28, 2008 2.880 3.160 2.800 2.910 86,075 +0.09(+3.19%)
Apr 25, 2008 2.820 2.840 2.800 2.820 18,494 -0.02(-0.70%)
Apr 24, 2008 2.840 2.880 2.800 2.840 23,492 +0.04(+1.43%)
Apr 23, 2008 2.800 2.910 2.800 2.800 41,832 +0.00(+0.00%)
Apr 22, 2008 2.900 2.930 2.800 2.800 54,436 -0.14(-4.76%)
Apr 21, 2008 2.950 2.950 2.910 2.940 6,500 -0.06(-2.00%)
Apr 18, 2008 3.100 3.180 2.740 3.000 70,376 -0.05(-1.64%)
Apr 17, 2008 3.150 3.150 2.890 3.050 46,412 -0.06(-1.93%)
Apr 16, 2008 2.955 3.170 2.750 3.110 66,570 +0.19(+6.51%)
Apr 15, 2008 3.000 3.090 2.850 2.920 58,890 -0.07(-2.34%)
Apr 14, 2008 3.000 3.060 2.930 2.990 58,098 +0.01(+0.43%)
Apr 11, 2008 2.820 2.977 2.780 2.977 34,337 -0.02(-0.76%)
Apr 10, 2008 2.870 3.000 2.860 3.000 22,800 +0.10(+3.48%)
Apr 09, 2008 2.950 3.000 2.850 2.899 14,499 -0.10(-3.37%)
Apr 08, 2008 2.910 3.010 2.910 3.000 14,268 +0.07(+2.39%)
Apr 07, 2008 2.810 3.010 2.780 2.930 53,934 +0.18(+6.55%)
Apr 04, 2008 2.740 2.800 2.730 2.750 15,390 -0.01(-0.36%)
Apr 03, 2008 2.820 2.850 2.760 2.760 21,200 -0.09(-3.16%)
Apr 02, 2008 2.810 2.850 2.795 2.850 13,250 +0.06(+2.15%)
Apr 01, 2008 2.840 2.840 2.660 2.790 42,413 -0.05(-1.76%)
Mar 31, 2008 2.740 2.840 2.690 2.840 25,289 +0.23(+8.81%)
Mar 28, 2008 2.830 2.900 2.520 2.610 51,361 -0.27(-9.38%)
Mar 27, 2008 2.890 2.920 2.824 2.880 18,239 +0.13(+4.73%)
Mar 26, 2008 3.120 3.150 2.750 2.750 67,256 -0.47(-14.60%)
Mar 25, 2008 2.570 3.220 2.450 3.220 96,023 +0.61(+23.37%)
Mar 24, 2008 2.310 2.660 2.260 2.610 70,372 +0.26(+11.06%)
Mar 21, 2008 2.340 2.460 2.110 2.350 66,067 +0.00(+0.00%)
Mar 20, 2008 2.340 2.460 2.110 2.350 66,067 +0.00(+0.00%)
Mar 19, 2008 2.370 2.410 2.292 2.350 42,000 +0.00(+0.00%)
Mar 18, 2008 2.290 2.500 2.250 2.350 93,230 +0.14(+6.33%)
Mar 17, 2008 2.510 2.550 2.210 2.210 72,503 -0.39(-15.00%)
Mar 14, 2008 2.590 2.639 2.420 2.600 24,134 +0.04(+1.56%)
Mar 13, 2008 2.520 2.600 2.520 2.560 11,783 +0.00(+0.00%)
Mar 12, 2008 2.700 2.700 2.500 2.560 39,194 -0.16(-5.88%)
Mar 11, 2008 2.440 2.720 2.440 2.720 82,935 +0.27(+11.02%)
Mar 10, 2008 2.550 2.610 2.430 2.450 64,343 -0.08(-3.16%)
Mar 07, 2008 2.700 2.700 2.520 2.530 54,354 -0.17(-6.30%)
Mar 06, 2008 2.920 2.920 2.600 2.700 56,741 -0.22(-7.53%)
Mar 05, 2008 2.960 3.500 2.800 2.920 198,084 -0.04(-1.35%)
Mar 04, 2008 3.070 3.070 2.910 2.960 37,689 -0.09(-2.95%)
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.