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, 2019 3.700 3.700 3.630 3.650 24,048 -0.04(-1.08%)
Jul 30, 2019 3.690 3.700 3.650 3.690 11,828 +0.04(+1.10%)
Jul 29, 2019 3.670 3.690 3.610 3.650 20,175 -0.01(-0.27%)
Jul 26, 2019 3.560 3.690 3.560 3.660 13,900 +0.05(+1.39%)
Jul 25, 2019 3.660 3.680 3.600 3.610 4,100 +0.01(+0.28%)
Jul 24, 2019 3.581 3.660 3.581 3.600 2,925 -0.02(-0.55%)
Jul 23, 2019 3.620 3.620 3.620 3.620 368 -0.03(-0.82%)
Jul 22, 2019 3.620 3.660 3.590 3.650 5,940 +0.03(+0.83%)
Jul 19, 2019 3.620 3.620 3.600 3.620 1,000 +0.01(+0.28%)
Jul 18, 2019 3.630 3.630 3.610 3.610 1,367 +0.01(+0.28%)
Jul 17, 2019 3.620 3.620 3.520 3.600 13,015 +0.00(+0.00%)
Jul 16, 2019 3.630 3.630 3.520 3.600 25,530 -0.03(-0.83%)
Jul 15, 2019 3.650 3.650 3.616 3.630 1,276 +0.03(+0.83%)
Jul 12, 2019 3.610 3.650 3.600 3.600 23,000 -0.03(-0.83%)
Jul 11, 2019 3.620 3.630 3.600 3.630 4,015 +0.03(+0.83%)
Jul 10, 2019 3.682 3.682 3.600 3.600 8,336 -0.05(-1.37%)
Jul 09, 2019 3.760 3.800 3.640 3.650 8,429 -0.16(-4.20%)
Jul 08, 2019 3.765 3.810 3.765 3.810 3,124 +0.00(+0.00%)
Jul 05, 2019 3.620 3.810 3.620 3.810 4,800 +0.15(+4.10%)
Jul 03, 2019 3.690 3.690 3.640 3.660 1,600 +0.00(+0.00%)
Jul 02, 2019 3.780 3.780 3.660 3.660 5,358 -0.09(-2.40%)
Jul 01, 2019 3.820 3.820 3.730 3.750 8,464 -0.05(-1.32%)
Jun 28, 2019 3.690 3.800 3.680 3.800 31,400 +0.10(+2.70%)
Jun 27, 2019 3.660 3.700 3.650 3.700 50,289 +0.01(+0.27%)
Jun 26, 2019 3.640 3.690 3.570 3.690 12,013 +0.04(+1.10%)
Jun 25, 2019 3.590 3.690 3.570 3.650 17,515 +0.01(+0.27%)
Jun 24, 2019 3.570 3.640 3.550 3.640 6,901 +0.05(+1.39%)
Jun 21, 2019 3.570 3.590 3.421 3.590 33,000 +0.02(+0.56%)
Jun 20, 2019 3.560 3.590 3.550 3.570 9,373 +0.02(+0.56%)
Jun 19, 2019 3.560 3.590 3.550 3.550 4,132 -0.03(-0.84%)
Jun 18, 2019 3.560 3.580 3.510 3.580 62,576 +0.03(+0.85%)
Jun 17, 2019 3.422 3.580 3.422 3.550 35,695 -0.03(-0.84%)
Jun 14, 2019 3.560 3.590 3.480 3.580 24,000 +0.03(+0.85%)
Jun 13, 2019 3.500 3.560 3.460 3.550 21,962 +0.04(+1.14%)
Jun 12, 2019 3.470 3.520 3.465 3.510 11,168 -0.02(-0.57%)
Jun 11, 2019 3.480 3.540 3.480 3.530 15,138 +0.01(+0.28%)
Jun 10, 2019 3.480 3.520 3.327 3.520 21,963 +0.00(+0.00%)
Jun 07, 2019 3.490 3.520 3.490 3.520 13,200 +0.02(+0.57%)
Jun 06, 2019 3.470 3.540 3.460 3.500 28,671 +0.01(+0.29%)
Jun 05, 2019 3.500 3.550 3.460 3.490 40,376 +0.01(+0.29%)
Jun 04, 2019 3.450 3.500 3.450 3.480 19,589 +0.04(+1.16%)
Jun 03, 2019 3.260 3.440 3.260 3.440 82,355 +0.18(+5.52%)
May 31, 2019 3.310 3.355 3.250 3.260 59,700 -0.08(-2.40%)
May 30, 2019 3.460 3.460 3.339 3.340 31,433 -0.06(-1.76%)
May 29, 2019 3.490 3.490 3.400 3.400 12,977 -0.01(-0.29%)
May 28, 2019 3.443 3.496 3.350 3.410 9,400 -0.04(-1.16%)
May 24, 2019 3.445 3.480 3.308 3.450 22,600 +0.02(+0.58%)
May 23, 2019 3.530 3.530 3.430 3.430 2,806 -0.05(-1.44%)
May 22, 2019 3.490 3.540 3.400 3.480 23,329 -0.07(-1.97%)
May 21, 2019 3.550 3.550 3.510 3.550 10,260 -0.08(-2.07%)
May 20, 2019 3.630 3.730 3.590 3.625 7,445 +0.10(+2.98%)
May 17, 2019 3.580 3.580 3.430 3.520 4,000 -0.02(-0.56%)
May 16, 2019 3.700 3.700 3.540 3.540 1,974,247 -0.02(-0.70%)
May 15, 2019 3.630 3.680 3.565 3.565 8,734 -0.08(-2.33%)
May 14, 2019 3.560 3.650 3.560 3.650 7,319 +0.01(+0.27%)
May 13, 2019 3.520 3.640 3.500 3.640 1,440 +0.05(+1.39%)
May 10, 2019 3.630 3.680 3.570 3.590 17,600 -0.05(-1.37%)
May 09, 2019 3.870 3.870 3.570 3.640 18,969 -0.33(-8.31%)
May 08, 2019 3.573 3.970 3.568 3.970 49,627 +0.34(+9.37%)
May 07, 2019 3.610 3.645 3.507 3.630 6,307 +0.07(+1.97%)
May 06, 2019 3.450 3.590 3.450 3.560 18,728 +0.08(+2.30%)
May 03, 2019 3.630 3.630 3.448 3.480 17,300 +0.06(+1.75%)
May 02, 2019 3.430 3.490 3.410 3.420 8,514 -0.10(-2.84%)
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.