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, 2005 4.396 4.600 4.396 4.550 11,185 +0.17(+3.83%)
Jun 29, 2005 4.070 4.412 4.070 4.382 3,600 +0.23(+5.59%)
Jun 28, 2005 4.034 4.172 3.950 4.150 19,500 +0.16(+4.01%)
Jun 27, 2005 4.000 4.060 3.910 3.990 35,865 -0.02(-0.50%)
Jun 24, 2005 4.070 4.070 4.000 4.010 6,100 -0.05(-1.23%)
Jun 23, 2005 4.050 4.060 4.010 4.060 7,850 +0.01(+0.25%)
Jun 22, 2005 4.040 4.170 4.000 4.050 29,612 -0.08(-1.94%)
Jun 21, 2005 4.111 4.170 4.060 4.130 6,400 -0.06(-1.43%)
Jun 20, 2005 4.190 4.190 4.060 4.190 1,850 +0.02(+0.48%)
Jun 17, 2005 4.000 4.250 4.000 4.170 3,220 -0.23(-5.23%)
Jun 16, 2005 4.150 4.400 4.150 4.400 29,550 +0.25(+6.02%)
Jun 15, 2005 4.095 4.178 4.095 4.150 8,400 +0.12(+2.93%)
Jun 14, 2005 4.000 4.074 4.000 4.032 8,500 +0.03(+0.80%)
Jun 13, 2005 4.210 4.240 4.000 4.000 30,150 -0.25(-5.88%)
Jun 10, 2005 4.320 4.400 4.250 4.250 24,515 -0.07(-1.62%)
Jun 09, 2005 4.366 4.366 4.320 4.320 5,400 -0.07(-1.57%)
Jun 08, 2005 4.360 4.389 4.360 4.389 1,000 +0.02(+0.41%)
Jun 07, 2005 4.400 4.400 4.371 4.371 1,200 -0.06(-1.33%)
Jun 06, 2005 4.360 4.464 4.360 4.430 10,687 -0.01(-0.23%)
Jun 03, 2005 4.360 4.440 4.360 4.440 1,613 +0.07(+1.60%)
Jun 02, 2005 4.400 4.400 4.360 4.370 6,570 -0.03(-0.68%)
Jun 01, 2005 4.400 4.400 4.400 4.400 5,000 +0.00(+0.00%)
May 31, 2005 4.300 4.550 3.610 4.400 12,834 -0.13(-2.87%)
May 27, 2005 4.550 4.550 3.500 4.530 42,003 -0.02(-0.44%)
May 26, 2005 4.750 4.750 4.550 4.550 16,600 -0.20(-4.21%)
May 25, 2005 4.750 4.810 4.750 4.750 8,290 -0.03(-0.63%)
May 24, 2005 4.750 4.780 4.750 4.780 5,500 -0.02(-0.42%)
May 23, 2005 4.760 4.800 4.750 4.800 9,800 +0.04(+0.84%)
May 20, 2005 4.760 4.810 4.760 4.760 2,000 -0.02(-0.42%)
May 19, 2005 4.770 4.970 4.760 4.780 14,400 -0.02(-0.38%)
May 18, 2005 4.798 4.798 4.798 4.798 3,000 +0.03(+0.59%)
May 17, 2005 4.860 4.860 4.770 4.770 9,129 -0.08(-1.65%)
May 16, 2005 4.860 4.890 4.850 4.850 7,940 +0.04(+0.83%)
May 13, 2005 5.030 5.030 4.800 4.810 7,519 -0.13(-2.63%)
May 12, 2005 4.950 4.950 4.900 4.940 6,800 +0.02(+0.39%)
May 11, 2005 5.000 5.000 4.921 4.921 1,024 -0.01(-0.30%)
May 10, 2005 4.920 4.990 4.910 4.936 3,954 +0.03(+0.53%)
May 09, 2005 4.930 4.990 4.900 4.910 4,380 -0.07(-1.37%)
May 06, 2005 4.900 4.978 4.900 4.978 3,900 +0.04(+0.77%)
May 05, 2005 4.950 4.978 4.930 4.940 4,800 -0.03(-0.56%)
May 04, 2005 4.900 4.976 4.900 4.968 5,590 +0.10(+2.01%)
May 03, 2005 5.000 5.000 4.840 4.870 5,800 -0.12(-2.40%)
May 02, 2005 5.108 5.108 4.990 4.990 17,684 -0.05(-0.99%)
Apr 29, 2005 5.140 5.210 5.040 5.040 21,300 -0.14(-2.70%)
Apr 28, 2005 5.150 5.250 5.090 5.180 17,428 +0.04(+0.78%)
Apr 27, 2005 5.150 5.230 5.110 5.140 10,750 +0.01(+0.16%)
Apr 26, 2005 5.100 5.202 5.050 5.132 8,200 -0.01(-0.16%)
Apr 25, 2005 5.170 5.250 5.030 5.140 8,966 +0.03(+0.59%)
Apr 22, 2005 5.240 5.250 5.100 5.110 11,238 -0.04(-0.78%)
Apr 21, 2005 5.100 5.190 5.100 5.150 10,200 +0.05(+0.98%)
Apr 20, 2005 5.030 5.250 5.030 5.100 31,137 +0.06(+1.11%)
Apr 19, 2005 5.080 5.250 5.030 5.044 10,752 +0.02(+0.48%)
Apr 18, 2005 5.240 5.240 5.010 5.020 6,452 -0.23(-4.38%)
Apr 15, 2005 5.020 5.250 5.010 5.250 35,909 +0.23(+4.58%)
Apr 14, 2005 5.020 5.030 5.020 5.020 5,900 +0.00(+0.00%)
Apr 13, 2005 5.010 5.021 5.010 5.020 18,237 +0.01(+0.20%)
Apr 12, 2005 5.000 5.010 5.000 5.010 1,500 +0.01(+0.20%)
Apr 11, 2005 5.168 5.168 5.000 5.000 3,120 -0.11(-2.21%)
Apr 08, 2005 5.000 5.300 5.000 5.113 49,027 +0.10(+2.06%)
Apr 07, 2005 5.150 5.159 5.010 5.010 6,200 -0.14(-2.72%)
Apr 06, 2005 5.160 5.173 5.020 5.150 17,770 -0.05(-0.96%)
Apr 05, 2005 5.030 5.380 4.900 5.200 20,498 +0.16(+3.17%)
Apr 04, 2005 5.060 5.150 4.820 5.040 12,370 -0.03(-0.59%)
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.