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

Consumer Portfol (NQ: CPSS )

8.600 +0.060 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2012 2.630 2.660 2.570 2.650 3,960 +0.02(+0.76%)
Aug 30, 2012 2.650 2.650 2.530 2.630 10,118 +0.02(+0.77%)
Aug 29, 2012 2.640 2.690 2.600 2.610 7,699 +0.05(+1.95%)
Aug 27, 2012 2.640 2.640 2.540 2.560 18,448 -0.09(-3.40%)
Aug 24, 2012 2.730 2.732 2.640 2.650 21,383 -0.10(-3.64%)
Aug 23, 2012 2.820 2.831 2.730 2.750 35,338 -0.03(-1.08%)
Aug 22, 2012 2.750 2.800 2.750 2.780 6,159 +0.01(+0.36%)
Aug 21, 2012 2.840 2.850 2.750 2.770 25,622 -0.07(-2.46%)
Aug 20, 2012 2.680 2.879 2.680 2.840 107,822 -0.10(-3.40%)
Aug 17, 2012 2.800 2.940 2.750 2.940 60,562 +0.24(+8.89%)
Aug 16, 2012 2.400 2.870 2.320 2.700 143,396 +0.35(+14.89%)
Aug 15, 2012 2.250 2.350 2.210 2.350 66,788 +0.12(+5.38%)
Aug 14, 2012 2.200 2.250 2.200 2.230 38,355 +0.03(+1.36%)
Aug 13, 2012 2.140 2.200 2.110 2.200 20,650 +0.09(+4.27%)
Aug 10, 2012 2.010 2.130 2.010 2.110 14,130 +0.10(+4.98%)
Aug 09, 2012 2.040 2.090 1.990 2.010 12,934 -0.03(-1.47%)
Aug 08, 2012 2.040 2.040 2.030 2.040 9,839 -0.02(-0.97%)
Aug 07, 2012 2.030 2.070 2.030 2.060 4,600 -0.03(-1.44%)
Aug 06, 2012 2.080 2.090 2.068 2.090 8,040 +0.03(+1.46%)
Aug 03, 2012 2.040 2.090 2.000 2.060 12,450 +0.05(+2.49%)
Aug 02, 2012 2.000 2.010 2.000 2.010 3,050 +0.01(+0.50%)
Aug 01, 2012 2.000 2.040 2.000 2.000 6,553 +0.01(+0.76%)
Jul 31, 2012 1.950 2.000 1.950 1.985 7,600 -0.00(-0.25%)
Jul 30, 2012 1.990 1.990 1.960 1.990 3,516 +0.00(+0.00%)
Jul 27, 2012 1.920 2.000 1.920 1.990 8,730 +0.05(+2.74%)
Jul 26, 2012 1.930 1.940 1.901 1.937 4,100 -0.00(-0.15%)
Jul 25, 2012 1.890 1.950 1.890 1.940 4,800 +0.04(+2.11%)
Jul 24, 2012 1.954 1.954 1.900 1.900 12,000 -0.09(-4.52%)
Jul 23, 2012 1.990 1.990 1.980 1.990 440 +0.01(+0.51%)
Jul 20, 2012 1.960 2.000 1.960 1.980 16,602 +0.02(+1.02%)
Jul 19, 2012 2.000 2.040 1.960 1.960 22,706 -0.02(-1.01%)
Jul 18, 2012 1.920 1.980 1.920 1.980 7,300 +0.03(+1.54%)
Jul 17, 2012 1.940 1.950 1.940 1.950 11,178 +0.01(+0.52%)
Jul 16, 2012 1.940 1.940 1.940 1.940 900 +0.03(+1.57%)
Jul 13, 2012 1.950 1.950 1.900 1.910 7,561 -0.02(-1.04%)
Jul 12, 2012 1.920 1.950 1.910 1.930 5,400 +0.02(+1.05%)
Jul 11, 2012 1.880 1.910 1.880 1.910 9,982 +0.03(+1.60%)
Jul 10, 2012 1.850 1.880 1.850 1.880 8,260 +0.02(+1.08%)
Jul 09, 2012 1.880 1.900 1.850 1.860 8,366 -0.08(-4.12%)
Jul 06, 2012 1.860 1.940 1.860 1.940 1,900 +0.04(+2.11%)
Jul 05, 2012 1.880 1.901 1.880 1.900 1,240 +0.00(+0.00%)
Jul 03, 2012 1.870 1.900 1.870 1.900 800 +0.00(+0.00%)
Jul 02, 2012 1.940 1.960 1.870 1.900 7,932 -0.02(-1.04%)
Jun 29, 2012 1.870 1.940 1.870 1.920 10,661 +0.04(+2.13%)
Jun 28, 2012 1.880 1.950 1.880 1.880 7,750 -0.03(-1.57%)
Jun 27, 2012 1.860 1.970 1.860 1.910 9,430 +0.00(+0.00%)
Jun 26, 2012 1.970 1.970 1.910 1.910 6,100 -0.02(-1.06%)
Jun 25, 2012 1.940 2.020 1.930 1.930 30,939 -0.10(-4.91%)
Jun 22, 2012 1.910 2.030 1.850 2.030 60,910 +0.11(+5.73%)
Jun 21, 2012 1.900 1.980 1.870 1.920 16,035 +0.01(+0.52%)
Jun 20, 2012 1.860 1.981 1.860 1.910 12,710 -0.07(-3.54%)
Jun 19, 2012 1.950 1.990 1.857 1.980 9,736 +0.04(+2.00%)
Jun 18, 2012 1.980 1.990 1.940 1.941 5,553 -0.06(-2.94%)
Jun 15, 2012 1.990 2.000 1.930 2.000 5,337 +0.03(+1.55%)
Jun 14, 2012 1.930 1.990 1.880 1.970 1,300 +0.13(+7.04%)
Jun 13, 2012 1.970 2.000 1.800 1.840 6,999 -0.12(-6.13%)
Jun 12, 2012 2.100 2.110 1.960 1.960 9,565 -0.09(-4.39%)
Jun 11, 2012 2.050 2.180 2.050 2.050 6,425 +0.05(+2.50%)
Jun 08, 2012 1.900 2.180 1.860 2.000 10,480 +0.10(+5.40%)
Jun 07, 2012 1.890 1.900 1.890 1.897 10,453 +0.04(+2.02%)
Jun 06, 2012 1.830 1.873 1.830 1.860 5,801 +0.03(+1.58%)
Jun 05, 2012 1.960 1.960 1.750 1.831 22,514 +0.03(+1.72%)
Jun 04, 2012 1.910 1.920 1.800 1.800 41,267 -0.11(-5.76%)
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.