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 (%)
Oct 30, 2009 1.150 1.190 1.140 1.140 19,645 -0.03(-2.56%)
Oct 29, 2009 1.190 1.200 1.150 1.170 12,636 +0.10(+9.35%)
Oct 28, 2009 1.240 1.300 1.070 1.070 44,569 -0.21(-16.41%)
Oct 27, 2009 1.240 1.300 1.240 1.280 17,072 +0.01(+0.79%)
Oct 26, 2009 1.220 1.300 1.210 1.270 18,710 +0.02(+1.60%)
Oct 23, 2009 1.230 1.250 1.190 1.250 15,200 +0.06(+5.03%)
Oct 22, 2009 1.200 1.200 1.190 1.190 8,760 -0.02(-1.81%)
Oct 21, 2009 1.170 1.230 1.110 1.212 15,958 +0.00(+0.17%)
Oct 20, 2009 1.220 1.220 1.200 1.210 7,342 +0.03(+2.54%)
Oct 19, 2009 1.130 1.235 1.120 1.180 15,388 +0.03(+2.61%)
Oct 16, 2009 1.190 1.200 1.120 1.150 34,130 -0.04(-3.36%)
Oct 15, 2009 1.190 1.190 1.190 1.190 7,447 +0.02(+1.71%)
Oct 14, 2009 1.180 1.190 1.150 1.170 12,780 +0.02(+1.74%)
Oct 13, 2009 1.130 1.200 1.130 1.150 11,950 +0.02(+1.77%)
Oct 12, 2009 1.160 1.179 1.120 1.130 16,122 -0.04(-3.42%)
Oct 09, 2009 1.110 1.200 1.110 1.170 20,323 +0.01(+0.86%)
Oct 08, 2009 1.190 1.190 1.130 1.160 24,400 -0.02(-1.66%)
Oct 07, 2009 1.160 1.190 1.120 1.180 22,996 +0.04(+3.47%)
Oct 06, 2009 1.180 1.280 1.121 1.140 28,307 -0.08(-6.56%)
Oct 05, 2009 1.100 1.300 1.100 1.220 21,897 +0.04(+3.39%)
Oct 02, 2009 1.100 1.200 1.100 1.180 38,029 +0.03(+2.61%)
Oct 01, 2009 1.170 1.270 1.000 1.150 87,144 -0.05(-4.17%)
Sep 30, 2009 1.470 1.560 1.110 1.200 186,880 -0.22(-15.49%)
Sep 29, 2009 0.9300 1.650 0.9300 1.420 668,621 +0.54(+61.36%)
Sep 28, 2009 0.8900 0.8900 0.8800 0.8800 8,700 +0.00(+0.00%)
Sep 25, 2009 0.8500 0.8900 0.8500 0.8800 12,547 +0.01(+1.15%)
Sep 24, 2009 0.8750 0.8750 0.8700 0.8700 5,100 -0.02(-2.25%)
Sep 23, 2009 0.8800 0.8900 0.8800 0.8900 4,700 +0.00(+0.00%)
Sep 22, 2009 0.8900 0.8900 0.8613 0.8900 5,763 +0.00(+0.01%)
Sep 21, 2009 0.8800 0.8900 0.8750 0.8899 3,400 +0.04(+4.69%)
Sep 18, 2009 0.8900 0.8900 0.8500 0.8500 20,672 -0.05(-5.56%)
Sep 17, 2009 0.8700 0.9000 0.8700 0.9000 11,671 +0.00(+0.00%)
Sep 16, 2009 0.8500 0.9000 0.8435 0.9000 16,520 +0.02(+2.27%)
Sep 15, 2009 0.8700 0.8800 0.8700 0.8800 13,200 -0.02(-1.68%)
Sep 14, 2009 0.8299 0.9000 0.8299 0.8950 40,862 +0.06(+6.55%)
Sep 11, 2009 0.7800 0.8400 0.7800 0.8400 9,140 +0.02(+1.82%)
Sep 10, 2009 0.7800 0.8300 0.7800 0.8250 11,300 -0.01(-0.60%)
Sep 09, 2009 0.8500 0.9000 0.8100 0.8300 82,121 -0.07(-7.78%)
Sep 08, 2009 0.8600 0.9300 0.8500 0.9000 13,058 +0.03(+2.86%)
Sep 04, 2009 0.8500 0.8900 0.8300 0.8750 6,790 -0.02(-2.77%)
Sep 03, 2009 0.8600 0.9000 0.8300 0.8999 24,000 -0.00(-0.01%)
Sep 02, 2009 0.9000 0.9000 0.8950 0.9000 3,700 +0.01(+1.12%)
Sep 01, 2009 0.9200 0.9200 0.8900 0.8900 15,900 -0.04(-4.30%)
Aug 31, 2009 0.8900 0.9300 0.8220 0.9300 11,352 +0.05(+5.68%)
Aug 28, 2009 0.8100 0.8800 0.8100 0.8800 13,421 +0.05(+6.02%)
Aug 27, 2009 0.8400 0.8401 0.8220 0.8300 32,650 -0.02(-2.35%)
Aug 26, 2009 0.8300 0.8800 0.8300 0.8500 16,650 +0.03(+3.16%)
Aug 25, 2009 0.8100 0.8900 0.8100 0.8240 27,775 -0.03(-3.06%)
Aug 24, 2009 0.8700 0.9102 0.7300 0.8500 46,438 -0.02(-1.73%)
Aug 21, 2009 0.8601 0.8750 0.8500 0.8650 18,285 +0.02(+1.76%)
Aug 20, 2009 0.7999 0.8900 0.7750 0.8500 15,447 +0.05(+6.25%)
Aug 19, 2009 0.7700 0.8051 0.7700 0.8000 25,944 +0.04(+4.58%)
Aug 18, 2009 0.7099 0.7700 0.7099 0.7650 31,580 +0.03(+3.39%)
Aug 17, 2009 0.7800 0.7800 0.6501 0.7399 29,562 -0.09(-10.86%)
Aug 14, 2009 0.8700 0.9050 0.8100 0.8300 51,840 -0.05(-5.68%)
Aug 13, 2009 0.9000 0.9000 0.8611 0.8800 34,900 -0.02(-2.22%)
Aug 12, 2009 0.9000 0.9101 0.8600 0.9000 26,898 -0.02(-2.01%)
Aug 11, 2009 0.8901 0.9400 0.8500 0.9185 24,280 +0.03(+3.20%)
Aug 10, 2009 0.9000 0.9300 0.8900 0.8900 27,650 +0.00(+0.00%)
Aug 07, 2009 0.8800 0.9200 0.8500 0.8900 18,500 +0.05(+5.95%)
Aug 06, 2009 0.8800 0.9000 0.8400 0.8400 19,432 -0.06(-6.15%)
Aug 05, 2009 0.9500 0.9500 0.8701 0.8950 29,036 +0.02(+1.70%)
Aug 04, 2009 0.7400 0.9500 0.7300 0.8800 28,643 +0.16(+22.22%)
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.