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 (%)
Jul 31, 2007 5.260 5.360 5.090 5.100 108,408 -0.16(-3.04%)
Jul 30, 2007 5.500 5.560 5.180 5.260 146,017 -0.25(-4.54%)
Jul 27, 2007 5.510 5.830 5.510 5.510 62,466 -0.09(-1.61%)
Jul 26, 2007 5.820 5.850 5.560 5.600 112,902 -0.22(-3.78%)
Jul 25, 2007 5.720 6.060 5.600 5.820 71,490 +0.12(+2.11%)
Jul 24, 2007 5.800 5.810 5.500 5.700 153,758 -0.11(-1.89%)
Jul 23, 2007 6.200 6.290 5.550 5.810 509,582 -0.23(-3.81%)
Jul 20, 2007 6.390 6.400 5.980 6.040 162,131 -0.08(-1.31%)
Jul 19, 2007 6.360 6.558 6.120 6.120 95,400 -0.28(-4.38%)
Jul 18, 2007 6.650 6.750 6.200 6.400 189,842 +0.14(+2.24%)
Jul 17, 2007 6.050 6.370 6.000 6.260 85,252 +0.12(+1.99%)
Jul 16, 2007 6.340 6.340 6.100 6.138 52,852 -0.14(-2.26%)
Jul 13, 2007 6.110 6.310 6.086 6.280 84,084 +0.23(+3.80%)
Jul 12, 2007 6.140 6.190 5.970 6.050 63,682 -0.08(-1.31%)
Jul 11, 2007 6.260 6.260 6.050 6.130 90,905 -0.08(-1.29%)
Jul 10, 2007 6.320 6.320 6.180 6.210 42,329 +0.00(+0.00%)
Jul 09, 2007 6.200 6.280 6.180 6.210 42,953 +0.00(+0.00%)
Jul 06, 2007 6.250 6.330 6.200 6.210 11,774 -0.02(-0.34%)
Jul 05, 2007 6.230 6.330 6.200 6.231 13,446 +0.04(+0.66%)
Jul 03, 2007 6.290 6.370 6.160 6.190 29,211 -0.02(-0.32%)
Jul 02, 2007 6.300 6.340 6.180 6.210 29,526 -0.04(-0.64%)
Jun 29, 2007 6.300 6.400 6.220 6.250 18,325 -0.02(-0.32%)
Jun 28, 2007 6.280 6.350 6.210 6.270 21,085 +0.06(+1.03%)
Jun 27, 2007 6.310 6.310 6.190 6.206 27,048 -0.06(-1.02%)
Jun 26, 2007 6.500 6.500 6.230 6.270 30,512 -0.23(-3.54%)
Jun 25, 2007 6.500 6.510 6.400 6.500 39,692 +0.00(+0.00%)
Jun 22, 2007 6.180 6.500 6.180 6.500 49,263 +0.32(+5.18%)
Jun 21, 2007 6.420 7.210 6.160 6.180 333,607 -0.22(-3.44%)
Jun 20, 2007 6.530 6.650 6.360 6.400 67,100 -0.19(-2.88%)
Jun 19, 2007 6.250 6.600 6.230 6.590 113,700 +0.24(+3.78%)
Jun 18, 2007 6.090 6.490 6.030 6.350 159,700 +0.33(+5.48%)
Jun 15, 2007 6.030 6.060 5.940 6.020 39,100 +0.08(+1.35%)
Jun 14, 2007 5.840 5.960 5.710 5.940 35,900 +0.15(+2.59%)
Jun 13, 2007 5.780 5.860 5.730 5.790 48,100 -0.03(-0.52%)
Jun 12, 2007 5.850 5.930 5.750 5.820 39,400 -0.11(-1.85%)
Jun 11, 2007 5.980 5.980 5.900 5.930 29,924 +0.01(+0.17%)
Jun 08, 2007 5.760 5.990 5.760 5.920 21,854 +0.10(+1.72%)
Jun 07, 2007 5.850 5.990 5.820 5.820 11,861 -0.08(-1.36%)
Jun 06, 2007 5.910 6.000 5.860 5.900 14,587 -0.07(-1.17%)
Jun 05, 2007 5.870 6.030 5.870 5.970 22,394 +0.01(+0.17%)
Jun 04, 2007 6.120 6.144 5.930 5.960 26,350 -0.18(-2.93%)
Jun 01, 2007 6.030 6.260 6.030 6.140 29,143 +0.11(+1.82%)
May 31, 2007 6.000 6.040 5.910 6.030 28,171 +0.12(+2.03%)
May 30, 2007 6.040 6.040 5.830 5.910 25,781 -0.09(-1.50%)
May 29, 2007 6.000 6.080 6.000 6.000 127,404 +0.03(+0.50%)
May 25, 2007 6.010 6.037 5.710 5.970 85,527 -0.13(-2.13%)
May 24, 2007 6.070 6.290 6.060 6.100 29,320 -0.03(-0.49%)
May 23, 2007 6.100 6.340 5.830 6.130 64,142 +0.09(+1.49%)
May 22, 2007 5.800 6.320 5.800 6.040 72,629 +0.24(+4.14%)
May 21, 2007 5.800 5.820 5.710 5.800 40,009 +0.03(+0.52%)
May 18, 2007 5.760 5.860 5.750 5.770 50,989 -0.04(-0.69%)
May 17, 2007 5.870 5.890 5.750 5.810 68,017 -0.03(-0.51%)
May 16, 2007 5.600 6.000 5.600 5.840 80,729 +0.31(+5.68%)
May 15, 2007 5.500 5.660 5.500 5.526 55,996 -0.00(-0.07%)
May 14, 2007 5.610 5.620 5.500 5.530 64,732 -0.04(-0.72%)
May 11, 2007 5.510 5.610 5.490 5.570 54,288 -0.03(-0.54%)
May 10, 2007 5.500 5.630 5.500 5.600 71,950 -0.03(-0.53%)
May 09, 2007 5.680 5.690 5.600 5.630 39,630 -0.11(-1.92%)
May 08, 2007 5.740 5.810 5.730 5.740 86,021 -0.06(-1.03%)
May 07, 2007 5.920 5.950 5.760 5.800 89,556 -0.15(-2.52%)
May 04, 2007 5.970 6.000 5.940 5.950 35,584 -0.01(-0.17%)
May 03, 2007 5.940 6.010 5.920 5.960 53,145 -0.06(-1.00%)
May 02, 2007 5.960 6.070 5.960 6.020 46,721 +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.