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

Consumer Portfol (NQ: CPSS )

8.700 +0.060 (+0.69%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 9, 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 (%)
Apr 29, 2016 3.950 4.050 3.950 3.950 56,001 -0.02(-0.50%)
Apr 28, 2016 4.090 4.220 3.970 3.970 73,448 -0.15(-3.64%)
Apr 27, 2016 4.180 4.360 4.000 4.120 70,842 -0.08(-1.90%)
Apr 26, 2016 4.500 4.500 4.190 4.200 102,750 -0.24(-5.41%)
Apr 25, 2016 4.400 4.470 4.360 4.440 87,077 +0.04(+0.91%)
Apr 22, 2016 4.280 4.460 4.280 4.400 50,692 +0.14(+3.29%)
Apr 21, 2016 4.370 4.390 4.250 4.260 47,372 -0.09(-2.07%)
Apr 20, 2016 4.360 4.435 4.340 4.350 41,913 -0.03(-0.68%)
Apr 19, 2016 4.450 4.450 4.350 4.380 17,799 -0.04(-0.90%)
Apr 18, 2016 4.340 4.470 4.340 4.420 37,110 +0.07(+1.61%)
Apr 15, 2016 4.380 4.450 4.330 4.350 30,006 +0.02(+0.46%)
Apr 14, 2016 4.430 4.460 4.310 4.330 31,537 -0.07(-1.59%)
Apr 13, 2016 4.410 4.440 4.350 4.400 36,391 +0.06(+1.38%)
Apr 12, 2016 4.310 4.495 4.310 4.340 113,101 +0.08(+1.88%)
Apr 11, 2016 4.210 4.300 4.210 4.260 57,446 +0.03(+0.71%)
Apr 08, 2016 4.260 4.320 4.160 4.230 64,355 -0.02(-0.47%)
Apr 07, 2016 4.140 4.310 4.080 4.250 55,306 +0.08(+1.92%)
Apr 06, 2016 4.250 4.350 4.130 4.170 71,843 -0.08(-1.88%)
Apr 05, 2016 4.190 4.280 4.166 4.250 36,285 +0.01(+0.24%)
Apr 04, 2016 4.180 4.320 4.090 4.240 37,303 +0.05(+1.19%)
Apr 01, 2016 4.200 4.300 4.150 4.190 28,904 -0.04(-0.95%)
Mar 31, 2016 4.210 4.310 4.120 4.230 43,436 -0.03(-0.70%)
Mar 30, 2016 4.300 4.360 4.195 4.260 70,976 -0.03(-0.70%)
Mar 29, 2016 4.170 4.350 4.070 4.290 58,901 +0.09(+2.14%)
Mar 28, 2016 4.170 4.330 4.140 4.200 60,762 +0.02(+0.48%)
Mar 24, 2016 4.040 4.180 4.180 4.180 53,200 +0.11(+2.70%)
Mar 23, 2016 3.950 4.190 3.950 4.070 55,999 +0.09(+2.26%)
Mar 22, 2016 4.050 4.175 3.930 3.980 81,579 -0.09(-2.21%)
Mar 21, 2016 4.230 4.254 4.070 4.070 70,233 -0.18(-4.24%)
Mar 18, 2016 3.780 4.330 3.780 4.250 179,907 +0.49(+13.03%)
Mar 17, 2016 3.810 3.940 3.720 3.760 104,077 -0.05(-1.31%)
Mar 16, 2016 3.860 4.019 3.730 3.810 148,165 -0.11(-2.81%)
Mar 15, 2016 4.050 4.210 3.910 3.920 109,408 -0.16(-3.92%)
Mar 14, 2016 4.080 4.250 4.025 4.080 83,168 -0.06(-1.45%)
Mar 11, 2016 4.250 4.329 4.130 4.140 133,921 -0.07(-1.66%)
Mar 10, 2016 4.280 4.340 4.190 4.210 34,978 -0.07(-1.64%)
Mar 09, 2016 4.380 4.380 4.270 4.280 65,976 -0.06(-1.38%)
Mar 08, 2016 4.330 4.410 4.220 4.340 47,971 +0.02(+0.46%)
Mar 07, 2016 4.570 4.650 4.190 4.320 60,117 -0.25(-5.47%)
Mar 04, 2016 4.730 4.769 4.550 4.570 35,801 -0.14(-2.97%)
Mar 03, 2016 4.680 4.990 4.660 4.710 75,068 +0.06(+1.29%)
Mar 02, 2016 4.500 4.770 4.440 4.650 51,882 +0.15(+3.33%)
Mar 01, 2016 4.460 4.520 4.340 4.500 26,856 +0.11(+2.51%)
Feb 29, 2016 4.120 4.580 4.050 4.390 77,259 +0.24(+5.78%)
Feb 26, 2016 4.200 4.330 4.130 4.150 70,353 -0.05(-1.19%)
Feb 25, 2016 4.350 4.435 3.980 4.200 121,507 -0.17(-3.89%)
Feb 24, 2016 4.310 4.510 3.910 4.370 147,039 +0.09(+2.10%)
Feb 23, 2016 4.310 4.320 4.250 4.280 82,069 -0.01(-0.23%)
Feb 22, 2016 4.330 4.360 4.260 4.290 33,005 -0.02(-0.46%)
Feb 19, 2016 4.370 4.440 4.200 4.310 67,991 -0.05(-1.15%)
Feb 18, 2016 4.290 4.420 4.152 4.360 27,757 +0.11(+2.59%)
Feb 17, 2016 4.170 4.310 4.160 4.250 45,739 +0.11(+2.66%)
Feb 16, 2016 4.010 4.210 4.010 4.140 65,835 +0.15(+3.76%)
Feb 12, 2016 3.960 3.990 3.990 3.990 68,100 +0.02(+0.50%)
Feb 11, 2016 3.900 4.070 3.900 3.970 35,899 +0.00(+0.00%)
Feb 10, 2016 3.830 4.090 3.830 3.970 56,326 -0.06(-1.49%)
Feb 09, 2016 4.240 4.300 3.930 4.030 109,884 -0.34(-7.78%)
Feb 08, 2016 4.400 4.420 4.200 4.370 52,220 -0.06(-1.35%)
Feb 05, 2016 4.420 4.590 4.370 4.430 36,630 +0.02(+0.45%)
Feb 04, 2016 4.260 4.490 4.145 4.410 37,958 +0.14(+3.28%)
Feb 03, 2016 4.180 4.320 4.010 4.270 51,197 +0.14(+3.39%)
Feb 02, 2016 4.350 4.370 4.120 4.130 108,118 -0.24(-5.49%)
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.