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 (%)
Jul 31, 2020 3.260 3.300 3.255 3.270 9,300 +0.06(+1.87%)
Jul 30, 2020 3.240 3.250 3.200 3.210 85,992 -0.06(-1.83%)
Jul 29, 2020 3.270 3.270 3.220 3.270 10,762 +0.01(+0.31%)
Jul 28, 2020 3.240 3.280 3.160 3.260 57,761 +0.02(+0.62%)
Jul 27, 2020 3.220 3.260 3.190 3.240 10,664 +0.00(+0.00%)
Jul 24, 2020 3.180 3.240 3.130 3.240 3,600 +0.07(+2.21%)
Jul 23, 2020 3.240 3.280 3.140 3.170 5,562 -0.12(-3.65%)
Jul 22, 2020 3.070 3.290 3.070 3.290 43,873 +0.17(+5.45%)
Jul 21, 2020 3.190 3.190 3.080 3.120 11,717 +0.02(+0.65%)
Jul 20, 2020 3.150 3.150 3.030 3.100 1,054 +0.01(+0.32%)
Jul 17, 2020 3.150 3.170 3.085 3.090 5,900 +0.00(+0.00%)
Jul 16, 2020 3.100 3.130 3.022 3.090 15,838 -0.08(-2.68%)
Jul 15, 2020 3.210 3.210 3.160 3.175 1,712 -0.05(-1.40%)
Jul 14, 2020 3.350 3.350 3.160 3.220 3,458 -0.05(-1.53%)
Jul 13, 2020 3.160 3.340 3.090 3.270 5,832 +0.12(+3.81%)
Jul 10, 2020 3.070 3.200 3.050 3.150 12,000 +0.10(+3.28%)
Jul 09, 2020 3.300 3.432 2.970 3.050 34,840 -0.08(-2.56%)
Jul 08, 2020 3.160 3.200 3.000 3.130 34,775 +0.03(+0.97%)
Jul 07, 2020 2.830 3.140 2.830 3.100 12,323 +0.20(+6.90%)
Jul 06, 2020 3.050 3.050 2.770 2.900 12,046 -0.03(-1.02%)
Jul 02, 2020 2.960 3.030 2.880 2.930 12,500 +0.09(+3.17%)
Jul 01, 2020 2.910 2.980 2.840 2.840 6,057 +0.01(+0.35%)
Jun 30, 2020 2.750 2.845 2.750 2.830 4,431 +0.05(+1.80%)
Jun 29, 2020 2.775 2.965 2.775 2.780 7,093 -0.15(-5.12%)
Jun 26, 2020 2.840 2.930 2.760 2.930 17,500 +0.13(+4.64%)
Jun 25, 2020 2.750 2.830 2.750 2.800 5,846 +0.06(+2.19%)
Jun 24, 2020 2.810 2.810 2.740 2.740 3,862 +0.01(+0.37%)
Jun 23, 2020 2.917 2.925 2.720 2.730 7,134 -0.14(-4.88%)
Jun 22, 2020 2.850 2.990 2.850 2.870 9,353 +0.00(+0.00%)
Jun 19, 2020 2.760 2.950 2.760 2.870 16,700 +0.11(+3.99%)
Jun 18, 2020 2.610 2.790 2.610 2.760 6,672 +0.12(+4.55%)
Jun 17, 2020 2.710 2.786 2.640 2.640 14,061 -0.08(-2.94%)
Jun 16, 2020 2.840 3.034 2.720 2.720 11,597 -0.07(-2.51%)
Jun 15, 2020 2.640 2.794 2.640 2.790 6,550 +0.07(+2.57%)
Jun 12, 2020 2.620 2.810 2.620 2.720 47,900 +0.14(+5.43%)
Jun 11, 2020 2.940 2.940 2.542 2.580 12,846 -0.18(-6.52%)
Jun 10, 2020 2.920 3.140 2.600 2.760 38,238 -0.39(-12.38%)
Jun 09, 2020 3.058 3.230 3.058 3.150 9,108 +0.10(+3.28%)
Jun 08, 2020 3.020 3.140 3.000 3.050 13,941 +0.14(+4.81%)
Jun 05, 2020 2.900 3.040 2.900 2.910 56,400 +0.04(+1.39%)
Jun 04, 2020 2.660 2.890 2.660 2.870 8,116 +0.10(+3.61%)
Jun 03, 2020 2.607 2.780 2.592 2.770 9,451 +0.29(+11.69%)
Jun 02, 2020 2.530 2.540 2.442 2.480 25,947 +0.01(+0.40%)
Jun 01, 2020 2.500 2.500 2.458 2.470 3,573 -0.09(-3.52%)
May 29, 2020 2.510 2.600 2.490 2.560 8,800 -0.06(-2.29%)
May 28, 2020 2.710 2.710 2.620 2.620 6,959 -0.04(-1.50%)
May 27, 2020 2.730 2.730 2.660 2.660 2,716 -0.01(-0.37%)
May 26, 2020 2.740 2.750 2.670 2.670 4,554 +0.01(+0.38%)
May 22, 2020 2.710 2.710 2.570 2.660 4,000 +0.00(+0.00%)
May 21, 2020 2.681 2.732 2.565 2.660 11,865 +0.07(+2.70%)
May 20, 2020 2.780 2.780 2.515 2.590 7,573 -0.14(-5.13%)
May 19, 2020 2.440 2.890 2.350 2.730 17,609 +0.29(+11.89%)
May 18, 2020 2.420 2.460 2.320 2.440 8,813 +0.00(+0.00%)
May 15, 2020 2.340 2.470 2.338 2.440 5,800 +0.08(+3.39%)
May 14, 2020 2.310 2.360 2.300 2.360 3,862 -0.09(-3.67%)
May 13, 2020 2.420 2.475 2.350 2.450 7,418 +0.01(+0.41%)
May 12, 2020 2.810 2.840 2.440 2.440 14,639 -0.36(-12.86%)
May 11, 2020 2.800 2.950 2.800 2.800 13,452 +0.04(+1.45%)
May 08, 2020 2.730 3.010 2.550 2.760 18,000 +0.03(+1.10%)
May 07, 2020 2.670 2.730 2.349 2.730 9,767 +0.13(+5.00%)
May 06, 2020 2.945 2.945 2.430 2.600 39,930 -0.27(-9.41%)
May 05, 2020 3.000 3.005 2.870 2.870 7,417 -0.11(-3.69%)
May 04, 2020 2.910 2.980 2.835 2.980 12,222 +0.07(+2.41%)
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.