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

Consumer Portfol (NQ: CPSS )

8.600 UNCHANGED
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 (%)
Sep 30, 2002 1.771 1.810 1.650 1.650 22,800 -0.15(-8.33%)
Sep 27, 2002 1.750 1.800 1.750 1.800 17,700 +0.10(+5.88%)
Sep 26, 2002 1.850 1.860 1.690 1.700 29,700 -0.02(-1.16%)
Sep 25, 2002 1.850 1.890 1.701 1.720 33,900 -0.18(-9.47%)
Sep 24, 2002 1.830 2.030 1.820 1.900 40,393 +0.05(+2.70%)
Sep 23, 2002 1.850 1.851 1.850 1.850 4,800 -0.03(-1.86%)
Sep 20, 2002 1.899 1.899 1.885 1.885 1,000 +0.03(+1.89%)
Sep 19, 2002 1.910 1.950 1.850 1.850 20,900 +0.00(+0.00%)
Sep 18, 2002 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Sep 17, 2002 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Sep 16, 2002 1.850 1.850 1.850 1.850 1,700 -0.00(-0.02%)
Sep 13, 2002 1.850 1.850 1.850 1.850 400 +0.05(+2.79%)
Sep 12, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Sep 11, 2002 1.800 1.940 1.800 1.800 19,600 -0.14(-7.22%)
Sep 10, 2002 1.870 1.940 1.800 1.940 16,500 +0.04(+2.11%)
Sep 09, 2002 1.900 1.900 1.870 1.900 2,100 +0.00(+0.00%)
Sep 06, 2002 1.990 2.000 1.900 1.900 12,400 -0.09(-4.52%)
Sep 05, 2002 1.901 1.990 1.900 1.990 2,000 +0.13(+6.99%)
Sep 04, 2002 1.900 1.900 1.860 1.860 2,200 -0.12(-6.06%)
Sep 03, 2002 1.980 1.980 1.980 1.980 500 +0.13(+7.03%)
Aug 30, 2002 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Aug 29, 2002 2.000 2.000 1.850 1.850 20,400 -0.15(-7.50%)
Aug 28, 2002 1.930 2.000 1.920 2.000 8,700 +0.15(+8.11%)
Aug 27, 2002 1.860 1.860 1.850 1.850 3,000 -0.17(-8.42%)
Aug 26, 2002 1.900 2.020 1.900 2.020 3,200 +0.11(+5.76%)
Aug 23, 2002 2.000 2.030 1.910 1.910 3,844 -0.09(-4.50%)
Aug 22, 2002 2.009 2.200 2.000 2.000 5,000 +0.00(+0.05%)
Aug 21, 2002 2.000 2.000 1.999 1.999 2,900 -0.00(-0.05%)
Aug 20, 2002 1.990 2.010 1.860 2.000 7,400 +0.19(+10.50%)
Aug 16, 2002 1.750 1.860 1.630 1.810 21,700 +0.06(+3.43%)
Aug 15, 2002 1.830 1.830 1.600 1.750 5,700 -0.10(-5.41%)
Aug 14, 2002 1.989 2.000 1.850 1.850 40,200 -0.05(-2.63%)
Aug 13, 2002 1.810 1.950 1.810 1.900 15,500 +0.10(+5.56%)
Aug 12, 2002 1.830 1.900 1.800 1.800 15,900 +0.20(+12.50%)
Aug 07, 2002 1.770 2.260 1.600 1.600 38,900 -0.12(-6.98%)
Aug 06, 2002 1.780 1.800 1.720 1.720 10,500 +0.22(+14.67%)
Aug 05, 2002 1.500 1.800 1.500 1.500 31,600 -0.10(-6.25%)
Aug 02, 2002 1.800 1.800 1.600 1.600 27,700 -0.15(-8.57%)
Aug 01, 2002 1.690 1.800 1.680 1.750 2,400 -0.04(-2.23%)
Jul 31, 2002 1.721 1.800 1.720 1.790 6,900 -0.01(-0.56%)
Jul 30, 2002 1.650 1.800 1.650 1.800 23,100 +0.05(+2.86%)
Jul 29, 2002 1.820 1.820 1.750 1.750 1,400 +0.15(+9.37%)
Jul 26, 2002 1.750 1.750 1.600 1.600 3,400 -0.22(-12.09%)
Jul 25, 2002 1.601 1.820 1.600 1.820 8,000 +0.27(+17.42%)
Jul 24, 2002 1.500 1.740 1.500 1.550 6,678 +0.05(+3.33%)
Jul 23, 2002 1.740 1.810 1.500 1.500 15,900 -0.05(-3.23%)
Jul 22, 2002 1.670 1.670 1.500 1.550 12,400 -0.07(-4.32%)
Jul 19, 2002 1.671 1.671 1.620 1.620 1,700 +0.21(+14.89%)
Jul 17, 2002 1.740 1.740 1.400 1.410 19,600 -0.09(-6.00%)
Jul 12, 2002 1.450 1.890 1.200 1.500 34,100 -0.13(-7.98%)
Jul 11, 2002 2.190 2.190 1.630 1.630 18,200 -0.35(-17.68%)
Jul 10, 2002 2.149 2.150 1.980 1.980 14,300 -0.12(-5.71%)
Jul 09, 2002 2.150 2.150 2.100 2.100 1,900 -0.05(-2.33%)
Jul 08, 2002 2.161 2.161 2.150 2.150 9,400 -0.01(-0.50%)
Jul 05, 2002 2.250 2.250 2.161 2.161 1,600 -0.09(-3.96%)
Jul 04, 2002 2.290 2.319 2.120 2.250 6,700 +0.00(+0.00%)
Jul 03, 2002 2.290 2.319 2.120 2.250 6,700 -0.40(-15.09%)
Jul 02, 2002 2.294 2.294 2.290 2.650 1,200 +0.15(+6.00%)
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.