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

Consumer Portfol (NQ: CPSS )

8.910 +0.130 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2004 4.320 4.320 4.000 4.180 11,200 -0.02(-0.48%)
Apr 29, 2004 4.061 4.200 4.000 4.200 8,700 +0.06(+1.45%)
Apr 28, 2004 4.162 4.400 4.100 4.140 15,900 +0.04(+0.98%)
Apr 27, 2004 3.960 4.100 3.950 4.100 4,500 +0.10(+2.50%)
Apr 26, 2004 3.800 4.000 3.660 4.000 10,200 -0.01(-0.25%)
Apr 23, 2004 4.150 4.160 3.800 4.010 20,000 -0.03(-0.74%)
Apr 22, 2004 4.200 4.250 4.000 4.040 25,300 -0.16(-3.81%)
Apr 21, 2004 4.290 4.290 4.090 4.200 26,800 -0.08(-1.87%)
Apr 20, 2004 4.550 4.550 4.100 4.280 18,200 +0.06(+1.42%)
Apr 19, 2004 4.250 4.760 4.220 4.220 11,900 +0.12(+2.93%)
Apr 16, 2004 4.050 4.280 4.050 4.100 12,200 -0.18(-4.21%)
Apr 15, 2004 4.380 4.470 4.050 4.280 28,700 +0.13(+3.13%)
Apr 14, 2004 4.170 4.200 4.100 4.150 10,400 -0.03(-0.72%)
Apr 13, 2004 3.930 4.970 3.930 4.180 101,800 +0.25(+6.36%)
Apr 12, 2004 3.820 4.040 3.820 3.930 52,500 +0.21(+5.65%)
Apr 08, 2004 3.500 3.720 3.340 3.720 40,900 +0.23(+6.59%)
Apr 07, 2004 3.260 3.490 3.200 3.490 36,200 +0.24(+7.38%)
Apr 06, 2004 3.240 3.600 3.240 3.250 12,500 -0.06(-1.81%)
Apr 05, 2004 3.150 3.500 3.150 3.310 17,200 -0.11(-3.22%)
Apr 02, 2004 3.280 3.500 3.280 3.420 19,600 +0.13(+3.95%)
Apr 01, 2004 3.160 3.360 3.120 3.290 14,800 +0.03(+0.92%)
Mar 31, 2004 3.080 3.360 3.060 3.260 8,600 +0.07(+2.19%)
Mar 30, 2004 3.190 3.300 3.190 3.190 9,600 +0.12(+3.91%)
Mar 29, 2004 3.250 3.500 3.070 3.070 28,800 -0.14(-4.36%)
Mar 26, 2004 3.450 3.450 3.080 3.210 7,900 -0.28(-8.02%)
Mar 25, 2004 3.390 3.490 3.250 3.490 17,900 +0.18(+5.44%)
Mar 24, 2004 3.250 3.420 3.220 3.310 10,500 -0.14(-4.06%)
Mar 23, 2004 3.380 3.500 3.110 3.450 18,200 +0.14(+4.23%)
Mar 22, 2004 3.060 3.310 2.940 3.310 15,800 +0.23(+7.47%)
Mar 19, 2004 3.050 3.230 3.050 3.080 14,300 +0.03(+0.98%)
Mar 18, 2004 3.220 3.259 3.050 3.050 12,300 -0.20(-6.15%)
Mar 17, 2004 3.300 3.301 3.240 3.250 11,000 +0.09(+2.85%)
Mar 16, 2004 3.321 3.440 3.000 3.160 28,500 -0.18(-5.39%)
Mar 15, 2004 3.370 3.490 3.250 3.340 15,400 -0.15(-4.30%)
Mar 12, 2004 3.380 3.490 3.380 3.490 1,300 +0.12(+3.56%)
Mar 11, 2004 3.410 3.500 3.370 3.370 8,400 -0.13(-3.71%)
Mar 10, 2004 3.420 3.500 3.420 3.500 14,500 +0.07(+2.01%)
Mar 09, 2004 3.460 3.460 3.430 3.431 6,700 -0.02(-0.55%)
Mar 08, 2004 3.620 3.730 3.450 3.450 6,400 -0.17(-4.70%)
Mar 05, 2004 3.400 3.700 3.350 3.620 25,000 +0.22(+6.50%)
Mar 04, 2004 3.470 3.520 3.310 3.399 19,900 +0.11(+3.31%)
Mar 03, 2004 3.415 3.415 3.250 3.290 7,200 -0.13(-3.80%)
Mar 02, 2004 3.750 3.800 3.410 3.420 18,700 -0.08(-2.29%)
Mar 01, 2004 3.400 3.550 3.400 3.500 5,000 +0.05(+1.45%)
Feb 27, 2004 3.510 3.565 3.450 3.450 5,200 -0.05(-1.57%)
Feb 26, 2004 3.410 3.505 3.400 3.505 4,500 +0.01(+0.43%)
Feb 25, 2004 3.400 3.570 3.400 3.490 16,300 -0.04(-1.13%)
Feb 24, 2004 3.631 3.700 3.530 3.530 12,100 -0.15(-4.08%)
Feb 23, 2004 3.680 3.960 3.430 3.680 73,800 +0.00(+0.00%)
Feb 20, 2004 3.705 3.750 3.660 3.680 16,700 -0.06(-1.60%)
Feb 19, 2004 3.690 3.740 3.640 3.740 22,100 +0.18(+5.06%)
Feb 18, 2004 3.615 3.700 3.560 3.560 14,600 -0.11(-3.00%)
Feb 17, 2004 3.390 3.700 3.390 3.670 5,200 +0.10(+2.80%)
Feb 13, 2004 3.480 3.680 3.450 3.570 5,300 +0.03(+0.85%)
Feb 12, 2004 3.440 3.700 3.440 3.540 9,900 -0.06(-1.67%)
Feb 11, 2004 3.449 3.650 3.410 3.600 15,900 +0.15(+4.35%)
Feb 10, 2004 3.460 3.470 3.420 3.450 5,600 -0.02(-0.58%)
Feb 09, 2004 3.360 3.500 3.120 3.470 15,200 +0.17(+5.18%)
Feb 06, 2004 3.250 3.390 3.250 3.299 10,900 +0.05(+1.51%)
Feb 05, 2004 3.260 3.270 3.230 3.250 2,100 +0.00(+0.00%)
Feb 04, 2004 3.250 3.289 3.250 3.250 4,300 +0.06(+1.88%)
Feb 03, 2004 3.360 3.360 3.130 3.190 3,800 -0.12(-3.63%)
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.