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: 10:38 AM 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 30, 2018 3.330 3.440 3.320 3.420 39,492 +0.08(+2.40%)
Apr 27, 2018 3.370 3.379 3.270 3.340 76,447 -0.07(-2.05%)
Apr 26, 2018 3.540 3.560 3.400 3.410 42,435 -0.11(-3.12%)
Apr 25, 2018 3.410 3.530 3.380 3.520 39,365 +0.12(+3.38%)
Apr 24, 2018 3.510 3.589 3.340 3.405 50,874 -0.10(-2.99%)
Apr 23, 2018 3.600 3.600 3.460 3.510 79,429 -0.10(-2.77%)
Apr 20, 2018 3.650 3.650 3.580 3.610 36,535 -0.03(-0.82%)
Apr 19, 2018 3.610 3.700 3.489 3.640 178,837 -0.27(-6.91%)
Apr 18, 2018 3.820 3.920 3.820 3.910 116,973 +0.09(+2.36%)
Apr 17, 2018 3.800 3.860 3.800 3.820 44,921 +0.03(+0.79%)
Apr 16, 2018 3.770 3.830 3.760 3.790 28,719 +0.04(+1.07%)
Apr 13, 2018 3.800 3.840 3.720 3.750 32,089 -0.06(-1.57%)
Apr 12, 2018 3.870 3.990 3.790 3.810 95,151 +0.00(+0.00%)
Apr 11, 2018 3.880 3.930 3.810 3.810 69,226 -0.06(-1.55%)
Apr 10, 2018 3.830 3.940 3.820 3.870 41,084 +0.03(+0.83%)
Apr 09, 2018 3.720 3.890 3.720 3.838 54,224 +0.13(+3.46%)
Apr 06, 2018 3.720 3.750 3.690 3.710 29,696 -0.03(-0.80%)
Apr 05, 2018 3.750 3.800 3.710 3.740 30,692 +0.02(+0.54%)
Apr 04, 2018 3.670 3.740 3.670 3.720 73,331 -0.02(-0.53%)
Apr 03, 2018 3.830 3.830 3.730 3.740 26,753 -0.03(-0.93%)
Apr 02, 2018 3.790 3.795 3.750 3.775 24,552 +0.00(+0.13%)
Mar 29, 2018 3.770 3.770 3.770 0 +0.03(+0.80%)
Mar 28, 2018 3.720 3.800 3.670 3.740 33,479 +0.04(+1.08%)
Mar 27, 2018 3.770 3.770 3.670 3.700 28,730 +0.01(+0.27%)
Mar 26, 2018 3.790 3.790 3.680 3.690 41,162 -0.08(-2.12%)
Mar 23, 2018 3.830 3.830 3.750 3.770 21,979 -0.06(-1.57%)
Mar 22, 2018 3.900 3.910 3.830 3.830 35,180 -0.07(-1.79%)
Mar 21, 2018 3.880 3.941 3.880 3.900 46,429 +0.03(+0.71%)
Mar 20, 2018 3.912 3.950 3.850 3.872 40,042 +0.12(+3.13%)
Mar 19, 2018 3.800 3.817 3.750 3.755 36,348 -0.04(-0.92%)
Mar 16, 2018 3.800 3.900 3.780 3.790 59,181 -0.01(-0.26%)
Mar 15, 2018 3.830 3.849 3.800 3.800 52,483 +0.00(+0.00%)
Mar 14, 2018 3.840 3.840 3.780 3.800 8,515 -0.02(-0.52%)
Mar 13, 2018 3.830 3.840 3.810 3.820 20,263 -0.01(-0.26%)
Mar 12, 2018 3.830 3.890 3.830 3.830 18,420 +0.01(+0.26%)
Mar 09, 2018 3.780 3.860 3.780 3.820 34,252 +0.05(+1.33%)
Mar 08, 2018 3.820 3.970 3.760 3.770 30,715 -0.05(-1.31%)
Mar 07, 2018 3.810 3.905 3.790 3.820 28,217 -0.01(-0.26%)
Mar 06, 2018 3.790 4.005 3.790 3.830 32,764 +0.09(+2.41%)
Mar 05, 2018 3.670 3.850 3.670 3.740 44,245 +0.07(+1.91%)
Mar 02, 2018 3.750 3.830 3.660 3.670 68,988 -0.11(-2.91%)
Mar 01, 2018 3.790 3.850 3.750 3.780 32,293 -0.01(-0.26%)
Feb 28, 2018 3.860 3.870 3.790 3.790 72,023 -0.07(-1.81%)
Feb 27, 2018 3.960 4.004 3.860 3.860 37,122 -0.10(-2.53%)
Feb 26, 2018 4.068 4.070 3.930 3.960 37,256 +0.01(+0.25%)
Feb 23, 2018 3.990 3.998 3.920 3.950 29,665 +0.03(+0.77%)
Feb 22, 2018 4.245 4.245 3.920 3.920 23,441 -0.08(-2.12%)
Feb 21, 2018 4.040 4.150 3.980 4.005 28,859 -0.00(-0.12%)
Feb 20, 2018 4.090 4.090 3.910 4.010 41,553 -0.12(-2.91%)
Feb 16, 2018 4.130 4.130 4.130 0 -0.08(-1.90%)
Feb 15, 2018 4.000 4.350 4.000 4.210 61,735 +0.18(+4.47%)
Feb 14, 2018 4.060 4.245 3.960 4.030 56,219 -0.04(-0.98%)
Feb 13, 2018 3.830 4.150 3.830 4.070 32,785 +0.22(+5.71%)
Feb 12, 2018 3.940 3.940 3.840 3.850 84,142 -0.06(-1.53%)
Feb 09, 2018 4.090 4.090 3.840 3.910 44,498 -0.09(-2.25%)
Feb 08, 2018 4.098 4.110 4.000 4.000 26,335 -0.07(-1.72%)
Feb 07, 2018 4.260 4.020 4.070 24,777 -0.19(-4.46%)
Feb 06, 2018 4.407 4.407 4.165 4.260 36,857 -0.03(-0.70%)
Feb 05, 2018 4.550 4.600 4.290 4.290 24,521 -0.30(-6.54%)
Feb 02, 2018 4.510 4.690 4.510 4.590 38,142 +0.08(+1.77%)
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.