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 (%)
Dec 31, 2004 4.760 4.870 4.650 4.870 15,000 +0.12(+2.44%)
Dec 30, 2004 4.250 4.754 4.170 4.754 14,300 +0.10(+2.24%)
Dec 29, 2004 4.550 4.650 4.500 4.650 13,800 +0.03(+0.69%)
Dec 28, 2004 4.550 4.618 4.300 4.618 5,500 +0.02(+0.39%)
Dec 27, 2004 4.500 4.650 4.490 4.600 4,800 +0.05(+1.21%)
Dec 23, 2004 4.490 4.600 4.490 4.545 4,300 +0.05(+1.22%)
Dec 22, 2004 4.390 4.490 4.210 4.490 14,400 +0.00(+0.00%)
Dec 21, 2004 4.370 4.600 4.370 4.490 11,400 -0.04(-0.86%)
Dec 20, 2004 4.310 4.600 4.300 4.529 4,300 -0.07(-1.54%)
Dec 17, 2004 4.510 4.600 4.410 4.600 10,400 +0.00(+0.00%)
Dec 16, 2004 4.600 4.600 4.500 4.600 2,800 +0.04(+0.79%)
Dec 15, 2004 4.510 4.590 4.500 4.564 3,600 -0.04(-0.78%)
Dec 14, 2004 4.500 4.600 4.500 4.600 9,500 +0.02(+0.35%)
Dec 13, 2004 4.590 4.600 4.510 4.584 4,900 -0.02(-0.35%)
Dec 10, 2004 4.400 4.600 4.400 4.600 2,400 -0.06(-1.29%)
Dec 09, 2004 4.660 4.660 4.660 4.660 0 +0.00(+0.00%)
Dec 08, 2004 4.400 4.660 4.400 4.660 12,700 +0.16(+3.56%)
Dec 07, 2004 4.350 4.600 4.350 4.500 5,700 +0.13(+2.97%)
Dec 06, 2004 4.370 4.370 4.360 4.370 500 -0.01(-0.23%)
Dec 03, 2004 4.390 4.400 4.380 4.380 10,900 -0.02(-0.45%)
Dec 02, 2004 4.590 4.590 4.390 4.400 4,000 -0.04(-0.90%)
Dec 01, 2004 4.300 4.600 4.270 4.440 13,800 +0.10(+2.30%)
Nov 30, 2004 4.370 4.390 4.260 4.340 11,100 -0.06(-1.36%)
Nov 29, 2004 4.300 4.690 4.300 4.400 3,500 -0.04(-0.90%)
Nov 26, 2004 4.700 4.700 4.440 4.440 1,000 -0.06(-1.33%)
Nov 24, 2004 4.600 4.640 4.310 4.500 8,600 -0.14(-3.02%)
Nov 23, 2004 4.270 4.650 4.270 4.640 7,100 +0.24(+5.45%)
Nov 22, 2004 4.370 4.580 4.220 4.400 16,600 -0.13(-2.87%)
Nov 19, 2004 4.530 4.700 4.450 4.530 8,300 +0.01(+0.22%)
Nov 18, 2004 4.690 4.690 4.490 4.520 5,500 +0.12(+2.73%)
Nov 17, 2004 4.630 4.700 4.130 4.400 40,100 -0.22(-4.76%)
Nov 16, 2004 4.300 4.630 4.120 4.620 41,500 +0.31(+7.19%)
Nov 15, 2004 4.090 4.310 4.090 4.310 3,700 +0.06(+1.41%)
Nov 12, 2004 4.400 4.400 4.250 4.250 4,400 -0.13(-2.97%)
Nov 11, 2004 4.680 4.680 4.150 4.380 3,800 +0.08(+1.86%)
Nov 10, 2004 4.150 4.340 4.110 4.300 6,600 +0.03(+0.70%)
Nov 09, 2004 4.360 4.380 4.180 4.270 17,700 -0.10(-2.29%)
Nov 08, 2004 4.590 4.590 4.370 4.370 9,100 -0.31(-6.62%)
Nov 05, 2004 4.590 4.700 4.370 4.680 11,700 +0.01(+0.21%)
Nov 04, 2004 4.280 4.750 3.980 4.670 49,000 +0.38(+8.86%)
Nov 03, 2004 4.380 4.410 4.220 4.290 12,600 -0.05(-1.15%)
Nov 02, 2004 4.480 4.480 4.340 4.340 3,800 -0.06(-1.36%)
Nov 01, 2004 4.424 4.500 4.400 4.400 7,500 +0.03(+0.69%)
Oct 29, 2004 4.422 4.422 4.370 4.370 6,900 -0.04(-1.00%)
Oct 28, 2004 4.400 4.414 4.400 4.414 2,400 +0.03(+0.75%)
Oct 27, 2004 4.300 4.410 4.300 4.381 2,400 -0.03(-0.66%)
Oct 26, 2004 4.370 4.410 4.370 4.410 700 -0.02(-0.45%)
Oct 25, 2004 4.500 4.540 4.400 4.430 6,300 -0.08(-1.77%)
Oct 22, 2004 4.630 4.630 4.350 4.510 18,600 -0.15(-3.22%)
Oct 21, 2004 4.640 4.660 4.640 4.660 1,100 +0.02(+0.43%)
Oct 20, 2004 4.580 4.650 4.580 4.640 7,000 +0.00(+0.00%)
Oct 19, 2004 4.640 4.640 4.640 4.640 300 +0.00(+0.00%)
Oct 18, 2004 4.640 4.650 4.580 4.640 2,000 +0.02(+0.43%)
Oct 15, 2004 4.600 4.640 4.600 4.620 9,000 -0.01(-0.22%)
Oct 14, 2004 4.600 4.630 4.590 4.630 2,400 -0.06(-1.28%)
Oct 13, 2004 4.690 4.700 4.680 4.690 21,000 +0.01(+0.21%)
Oct 12, 2004 4.660 4.680 4.520 4.680 8,200 -0.01(-0.21%)
Oct 11, 2004 4.690 4.690 4.650 4.690 2,300 +0.04(+0.86%)
Oct 08, 2004 4.620 4.670 4.600 4.650 3,600 -0.03(-0.64%)
Oct 07, 2004 4.600 4.680 4.600 4.680 7,200 +0.08(+1.74%)
Oct 06, 2004 4.590 4.680 4.570 4.600 7,700 -0.10(-2.13%)
Oct 05, 2004 4.580 4.700 4.400 4.700 15,000 +0.01(+0.21%)
Oct 04, 2004 4.700 4.700 4.690 4.690 10,600 +0.00(+0.02%)
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.