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 (%)
Jun 30, 2015 6.310 6.370 6.160 6.250 84,439 +0.02(+0.32%)
Jun 29, 2015 6.610 6.610 6.150 6.230 177,886 -0.39(-5.89%)
Jun 26, 2015 6.650 6.729 6.520 6.620 2,795,288 +0.01(+0.15%)
Jun 25, 2015 6.720 6.680 6.560 6.610 98,348 -0.07(-1.05%)
Jun 24, 2015 6.520 6.710 6.490 6.680 126,326 +0.05(+0.75%)
Jun 23, 2015 6.580 6.630 6.440 6.630 115,437 +0.04(+0.61%)
Jun 22, 2015 6.390 6.630 6.240 6.590 126,947 +0.24(+3.78%)
Jun 19, 2015 6.500 6.500 6.100 6.350 264,051 -0.15(-2.31%)
Jun 18, 2015 6.100 6.500 6.010 6.500 120,503 +0.34(+5.52%)
Jun 17, 2015 6.040 6.170 5.960 6.160 147,393 +0.13(+2.16%)
Jun 16, 2015 5.970 6.160 5.950 6.030 172,661 +0.06(+1.01%)
Jun 15, 2015 6.080 6.100 5.970 5.970 72,540 -0.14(-2.29%)
Jun 12, 2015 6.060 6.240 5.960 6.110 107,760 +0.04(+0.66%)
Jun 11, 2015 6.090 6.140 6.050 6.070 42,724 -0.03(-0.49%)
Jun 10, 2015 6.070 6.150 5.982 6.100 121,802 +0.07(+1.16%)
Jun 09, 2015 6.070 6.160 5.970 6.030 138,176 -0.07(-1.15%)
Jun 08, 2015 6.160 6.200 6.060 6.100 131,378 -0.12(-1.93%)
Jun 05, 2015 6.210 6.250 6.080 6.220 122,274 +0.04(+0.65%)
Jun 04, 2015 6.220 6.415 6.180 6.180 84,802 -0.08(-1.28%)
Jun 03, 2015 6.220 6.450 6.160 6.260 301,660 +0.01(+0.16%)
Jun 02, 2015 5.940 6.311 5.940 6.250 178,418 +0.41(+7.02%)
Jun 01, 2015 5.860 5.960 5.810 5.840 157,367 -0.05(-0.85%)
May 29, 2015 6.020 6.038 5.750 5.890 245,402 -0.16(-2.64%)
May 28, 2015 6.010 6.100 5.980 6.050 116,020 -0.06(-0.98%)
May 27, 2015 6.050 6.160 6.010 6.110 111,584 +0.05(+0.83%)
May 26, 2015 6.050 6.130 6.000 6.060 136,131 +0.01(+0.17%)
May 22, 2015 6.090 6.050 6.050 6.050 84,100 -0.07(-1.14%)
May 21, 2015 6.060 6.150 6.060 6.120 67,726 +0.02(+0.33%)
May 20, 2015 6.150 6.150 6.100 6.100 50,659 -0.01(-0.16%)
May 19, 2015 6.270 6.290 6.100 6.110 51,563 -0.14(-2.24%)
May 18, 2015 6.140 6.300 6.090 6.250 82,501 +0.06(+0.97%)
May 15, 2015 6.170 6.200 6.040 6.190 183,692 +0.02(+0.32%)
May 14, 2015 6.250 6.300 6.150 6.170 62,302 -0.06(-0.96%)
May 13, 2015 6.225 6.260 6.150 6.230 120,793 +0.02(+0.32%)
May 12, 2015 6.370 6.390 6.200 6.210 111,079 -0.15(-2.36%)
May 11, 2015 6.330 6.430 6.300 6.360 69,409 +0.00(+0.00%)
May 08, 2015 6.280 6.360 6.260 6.360 74,846 +0.08(+1.27%)
May 07, 2015 6.220 6.290 6.150 6.280 145,306 +0.02(+0.32%)
May 06, 2015 6.330 6.400 6.220 6.260 98,367 -0.07(-1.11%)
May 05, 2015 6.540 6.600 6.300 6.330 110,663 -0.20(-3.06%)
May 04, 2015 6.640 6.700 6.530 6.530 98,255 -0.09(-1.36%)
May 01, 2015 6.450 6.650 6.350 6.620 68,762 +0.23(+3.60%)
Apr 30, 2015 6.560 6.670 6.330 6.390 141,284 -0.27(-4.05%)
Apr 29, 2015 6.800 6.860 6.650 6.660 104,105 -0.19(-2.77%)
Apr 28, 2015 6.690 6.890 6.690 6.850 81,631 +0.12(+1.78%)
Apr 27, 2015 6.510 6.790 6.510 6.730 150,261 -0.03(-0.44%)
Apr 24, 2015 6.720 6.910 6.690 6.760 181,049 +0.07(+1.05%)
Apr 23, 2015 6.760 6.840 6.630 6.690 227,615 -0.11(-1.62%)
Apr 22, 2015 6.690 6.820 6.690 6.800 113,729 +0.11(+1.64%)
Apr 21, 2015 6.750 6.870 6.677 6.690 183,055 -0.11(-1.62%)
Apr 20, 2015 6.800 6.950 6.750 6.800 116,108 -0.10(-1.45%)
Apr 17, 2015 7.150 7.180 6.860 6.900 216,740 -0.30(-4.17%)
Apr 16, 2015 7.200 7.260 7.050 7.200 192,021 +0.18(+2.56%)
Apr 15, 2015 7.030 7.150 6.880 7.020 93,032 -0.02(-0.28%)
Apr 14, 2015 7.030 7.170 7.000 7.040 49,244 -0.02(-0.28%)
Apr 13, 2015 6.990 7.140 6.990 7.060 149,522 +0.09(+1.29%)
Apr 10, 2015 7.140 7.180 6.970 6.970 41,640 -0.12(-1.69%)
Apr 09, 2015 7.070 7.210 6.720 7.090 131,469 -0.01(-0.14%)
Apr 08, 2015 7.160 7.230 7.050 7.100 73,735 -0.01(-0.14%)
Apr 07, 2015 7.250 7.380 7.110 7.110 58,139 -0.12(-1.66%)
Apr 06, 2015 7.060 7.280 7.060 7.230 49,644 +0.08(+1.12%)
Apr 02, 2015 7.190 7.150 7.150 7.150 139,500 -0.06(-0.83%)
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.