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, 2002 2.225 2.500 2.130 2.202 42,600 -0.05(-2.13%)
Apr 29, 2002 2.220 2.310 2.150 2.250 26,000 -0.01(-0.44%)
Apr 26, 2002 2.400 2.400 2.260 2.260 31,600 -0.16(-6.61%)
Apr 25, 2002 2.160 2.330 2.100 2.420 26,500 +0.32(+15.24%)
Apr 24, 2002 2.300 2.488 2.050 2.100 104,400 -0.46(-17.97%)
Apr 23, 2002 2.730 2.990 2.470 2.560 68,900 -0.34(-11.72%)
Apr 22, 2002 3.000 3.090 2.600 2.900 45,700 -0.10(-3.33%)
Apr 19, 2002 3.290 3.300 3.000 3.000 52,900 -0.25(-7.69%)
Apr 18, 2002 3.500 3.520 3.000 3.250 88,800 +0.25(+8.33%)
Apr 17, 2002 3.800 3.810 2.940 3.000 235,600 +0.00(+0.00%)
Apr 16, 2002 2.790 3.750 2.730 3.000 330,100 +0.49(+19.52%)
Apr 15, 2002 2.100 2.510 2.100 2.510 47,200 +0.26(+11.56%)
Apr 12, 2002 2.500 2.500 2.090 2.250 19,500 -0.13(-5.41%)
Apr 11, 2002 1.950 2.480 1.950 2.379 88,700 +0.41(+20.75%)
Apr 10, 2002 1.969 1.970 1.890 1.970 9,400 +0.12(+6.49%)
Apr 09, 2002 1.890 1.930 1.850 1.850 17,000 +0.07(+3.93%)
Apr 08, 2002 1.883 1.900 1.780 1.780 11,600 -0.05(-2.73%)
Apr 05, 2002 1.835 1.835 1.830 1.830 3,300 +0.05(+2.81%)
Apr 04, 2002 1.750 1.900 1.750 1.780 9,400 -0.02(-1.08%)
Apr 03, 2002 1.750 1.800 1.750 1.800 4,500 -0.00(-0.03%)
Apr 02, 2002 1.750 1.800 1.750 1.800 19,700 +0.05(+2.86%)
Apr 01, 2002 1.780 1.940 1.720 1.750 32,200 -0.15(-7.65%)
Mar 29, 2002 1.900 1.900 1.800 1.895 32,100 +0.00(+0.00%)
Mar 28, 2002 1.900 1.900 1.800 1.895 32,100 +0.09(+5.28%)
Mar 27, 2002 1.850 1.900 1.760 1.800 26,700 -0.02(-1.10%)
Mar 26, 2002 1.950 1.900 1.820 1.820 1,100 -0.03(-1.62%)
Mar 25, 2002 1.910 1.910 1.810 1.850 9,100 -0.05(-2.63%)
Mar 22, 2002 1.780 2.080 1.780 1.900 50,200 -0.05(-2.56%)
Mar 21, 2002 1.750 1.970 1.700 1.950 55,400 +0.25(+14.71%)
Mar 20, 2002 1.940 1.940 1.700 1.700 35,400 -0.05(-2.86%)
Mar 19, 2002 1.708 1.800 1.700 1.750 141,000 +0.05(+3.24%)
Mar 18, 2002 1.710 2.000 1.690 1.695 39,300 -0.30(-15.25%)
Mar 15, 2002 1.900 2.050 1.900 2.000 25,000 +0.14(+7.53%)
Mar 14, 2002 1.840 1.900 1.720 1.860 31,900 -0.04(-2.11%)
Mar 13, 2002 1.600 1.900 1.600 1.900 223,300 +0.30(+18.75%)
Mar 12, 2002 1.695 1.701 1.600 1.600 178,900 +0.00(+0.00%)
Mar 11, 2002 1.600 1.780 1.600 1.600 87,400 +0.00(+0.00%)
Mar 08, 2002 1.600 1.613 1.580 1.600 49,700 +0.00(+0.00%)
Mar 07, 2002 1.700 1.700 1.600 1.600 73,000 -0.10(-5.88%)
Mar 06, 2002 1.680 1.800 1.600 1.700 21,500 +0.10(+6.25%)
Mar 05, 2002 1.550 1.660 1.500 1.600 44,600 +0.15(+9.97%)
Mar 04, 2002 1.500 1.500 1.455 1.455 12,700 -0.08(-5.52%)
Mar 01, 2002 1.400 1.550 1.400 1.540 9,700 -0.01(-0.65%)
Feb 28, 2002 1.370 1.550 1.370 1.550 14,000 +0.10(+6.90%)
Feb 27, 2002 1.450 1.450 1.450 1.450 4,100 +0.05(+3.57%)
Feb 26, 2002 1.210 1.520 1.210 1.400 7,500 -0.07(-4.76%)
Feb 25, 2002 1.150 1.490 1.150 1.470 5,800 +0.12(+8.89%)
Feb 22, 2002 1.365 1.365 1.300 1.350 6,700 +0.24(+21.62%)
Feb 21, 2002 1.110 1.110 1.110 1.110 1,600 -0.19(-14.62%)
Feb 20, 2002 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Feb 19, 2002 1.390 1.410 1.140 1.300 12,200 -0.13(-9.09%)
Feb 18, 2002 1.451 1.451 1.430 1.430 6,900 +0.00(+0.00%)
Feb 15, 2002 1.451 1.451 1.430 1.430 6,900 -0.02(-1.38%)
Feb 14, 2002 1.500 1.500 1.450 1.450 800 -0.05(-3.33%)
Feb 13, 2002 1.500 1.500 1.441 1.500 30,600 +0.00(+0.00%)
Feb 12, 2002 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Feb 11, 2002 1.500 1.500 1.500 1.500 900 +0.00(+0.00%)
Feb 08, 2002 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Feb 07, 2002 1.470 1.500 1.470 1.500 6,400 +0.03(+2.04%)
Feb 06, 2002 1.410 1.530 1.400 1.470 12,900 -0.04(-2.65%)
Feb 05, 2002 1.490 1.530 1.450 1.510 40,200 +0.01(+0.67%)
Feb 04, 2002 1.600 1.600 1.500 1.500 27,600 -0.10(-6.34%)
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.