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, 2024 8.540 8.860 8.400 8.560 35,699 +0.07(+0.82%)
Apr 29, 2024 8.500 8.670 8.450 8.490 13,152 -0.10(-1.16%)
Apr 26, 2024 8.610 8.730 8.440 8.590 7,276 +0.00(+0.00%)
Apr 25, 2024 8.700 8.750 8.530 8.590 21,200 -0.25(-2.83%)
Apr 24, 2024 8.510 8.850 8.510 8.840 23,732 +0.30(+3.51%)
Apr 23, 2024 8.500 8.920 8.440 8.540 27,737 +0.02(+0.23%)
Apr 22, 2024 8.960 9.000 8.520 8.520 15,582 -0.48(-5.33%)
Apr 19, 2024 8.520 9.075 8.520 9.000 33,449 +0.36(+4.17%)
Apr 18, 2024 8.440 8.920 8.440 8.640 34,709 +0.16(+1.89%)
Apr 17, 2024 8.610 8.944 8.300 8.480 31,184 -0.15(-1.74%)
Apr 16, 2024 8.530 9.176 8.530 8.630 37,292 -0.20(-2.27%)
Apr 15, 2024 9.100 9.100 8.540 8.830 27,941 -0.30(-3.29%)
Apr 12, 2024 9.150 9.260 9.020 9.130 26,533 -0.11(-1.19%)
Apr 11, 2024 8.790 9.318 8.600 9.240 53,694 +0.66(+7.69%)
Apr 10, 2024 8.010 8.860 7.650 8.580 37,535 +0.30(+3.62%)
Apr 09, 2024 7.980 8.480 7.850 8.280 34,501 +0.30(+3.76%)
Apr 08, 2024 7.920 8.000 7.790 7.980 52,962 +0.07(+0.88%)
Apr 05, 2024 7.790 7.950 7.790 7.910 14,755 +0.08(+1.02%)
Apr 04, 2024 7.820 7.900 7.625 7.830 21,894 +0.16(+2.09%)
Apr 03, 2024 7.680 8.420 7.670 7.670 42,243 -0.09(-1.16%)
Apr 02, 2024 7.690 7.840 7.610 7.760 22,193 +0.15(+1.97%)
Apr 01, 2024 7.630 7.850 7.540 7.610 27,406 +0.05(+0.66%)
Mar 28, 2024 7.710 7.896 7.457 7.560 33,275 -0.33(-4.18%)
Mar 27, 2024 7.370 7.890 7.370 7.890 23,554 +0.59(+8.08%)
Mar 26, 2024 7.510 7.700 7.300 7.300 25,378 -0.24(-3.18%)
Mar 25, 2024 7.510 7.990 7.510 7.540 20,696 -0.06(-0.79%)
Mar 22, 2024 7.570 7.870 7.570 7.600 23,679 -0.07(-0.91%)
Mar 21, 2024 8.155 8.155 7.540 7.670 29,094 -0.08(-1.03%)
Mar 20, 2024 7.810 8.210 7.580 7.750 44,066 -0.02(-0.26%)
Mar 19, 2024 7.960 8.110 7.570 7.770 22,459 -0.14(-1.77%)
Mar 18, 2024 8.120 8.250 7.910 7.910 20,792 -0.16(-1.98%)
Mar 15, 2024 8.000 8.401 8.000 8.070 86,063 -0.08(-0.98%)
Mar 14, 2024 8.390 8.445 8.150 8.150 21,734 -0.20(-2.40%)
Mar 13, 2024 8.250 8.490 8.255 8.350 20,184 +0.09(+1.09%)
Mar 12, 2024 8.510 8.600 8.250 8.260 29,835 -0.10(-1.20%)
Mar 11, 2024 8.578 8.578 8.300 8.360 14,302 -0.01(-0.12%)
Mar 08, 2024 8.260 8.600 8.260 8.370 13,672 -0.07(-0.83%)
Mar 07, 2024 8.440 8.661 8.260 8.440 12,487 +0.00(+0.00%)
Mar 06, 2024 8.600 8.759 8.380 8.440 7,907 -0.01(-0.12%)
Mar 05, 2024 8.560 8.770 8.410 8.450 18,283 -0.07(-0.82%)
Mar 04, 2024 8.760 8.850 8.520 8.520 6,931 -0.09(-1.05%)
Mar 01, 2024 8.595 8.769 8.350 8.610 6,383 -0.22(-2.49%)
Feb 29, 2024 8.720 9.060 8.500 8.830 14,138 +0.30(+3.52%)
Feb 28, 2024 8.600 8.660 8.440 8.530 9,238 -0.11(-1.27%)
Feb 27, 2024 9.010 9.010 8.530 8.640 4,805 -0.32(-3.57%)
Feb 26, 2024 8.995 9.180 8.660 8.960 3,539 +0.30(+3.46%)
Feb 23, 2024 8.357 9.104 8.357 8.660 5,966 -0.13(-1.48%)
Feb 22, 2024 8.980 8.980 8.670 8.790 13,860 -0.23(-2.55%)
Feb 21, 2024 9.260 9.330 8.830 9.020 18,192 -0.24(-2.59%)
Feb 20, 2024 9.250 9.450 9.250 9.260 15,616 +0.06(+0.65%)
Feb 16, 2024 9.470 9.470 9.200 9.200 10,185 -0.28(-2.95%)
Feb 15, 2024 9.087 9.500 9.087 9.480 17,502 +0.51(+5.69%)
Feb 14, 2024 8.470 8.970 8.470 8.970 17,293 +0.52(+6.15%)
Feb 13, 2024 8.510 8.625 8.400 8.450 22,974 -0.42(-4.74%)
Feb 12, 2024 8.950 9.450 8.800 8.870 14,147 -0.07(-0.78%)
Feb 09, 2024 8.750 9.130 8.750 8.940 10,724 -0.09(-1.00%)
Feb 08, 2024 8.656 9.030 8.630 9.030 19,401 +0.36(+4.15%)
Feb 07, 2024 8.295 8.990 8.165 8.670 31,448 +0.27(+3.21%)
Feb 06, 2024 8.880 8.885 8.395 8.400 10,092 -0.30(-3.45%)
Feb 05, 2024 8.650 8.810 8.630 8.700 9,878 -0.11(-1.25%)
Feb 02, 2024 8.590 9.035 8.590 8.810 16,597 -0.16(-1.78%)
Feb 01, 2024 9.330 9.330 8.895 8.970 6,831 -0.17(-1.86%)
Jan 31, 2024 9.490 9.490 9.140 9.140 10,175 -0.31(-3.28%)
Jan 30, 2024 9.220 9.490 9.070 9.450 19,733 +0.05(+0.53%)
Jan 29, 2024 9.400 9.490 9.235 9.400 6,281 +0.29(+3.18%)
Jan 26, 2024 9.330 9.500 9.080 9.110 19,124 -0.20(-2.15%)
Jan 25, 2024 8.460 9.310 8.460 9.310 23,624 +0.99(+11.90%)
Jan 24, 2024 8.320 8.380 8.260 8.320 26,503 -0.07(-0.83%)
Jan 23, 2024 8.900 8.900 8.380 8.390 16,435 -0.39(-4.44%)
Jan 22, 2024 8.510 8.920 8.440 8.780 17,277 +0.38(+4.52%)
Jan 19, 2024 8.320 8.400 8.290 8.400 5,926 +0.11(+1.33%)
Jan 18, 2024 8.240 8.290 8.240 8.290 4,156 +0.14(+1.72%)
Jan 17, 2024 8.140 8.360 8.140 8.150 5,284 -0.08(-0.97%)
Jan 16, 2024 8.260 8.388 8.230 8.230 15,344 -0.26(-3.06%)
Jan 12, 2024 8.560 8.560 8.270 8.490 8,400 +0.05(+0.59%)
Jan 11, 2024 8.471 8.612 8.380 8.440 13,255 +0.09(+1.08%)
Jan 10, 2024 8.430 8.630 8.040 8.350 25,079 -0.07(-0.83%)
Jan 09, 2024 8.360 8.720 8.350 8.420 25,338 -0.20(-2.32%)
Jan 08, 2024 8.510 8.710 8.350 8.620 9,975 +0.05(+0.58%)
Jan 05, 2024 8.510 8.620 8.400 8.570 37,717 +0.08(+0.94%)
Jan 04, 2024 8.750 8.750 8.410 8.490 14,129 -0.22(-2.53%)
Jan 03, 2024 9.090 9.170 8.710 8.710 22,995 -0.38(-4.18%)
Jan 02, 2024 9.370 9.370 9.025 9.090 15,515 -0.28(-2.99%)
Dec 29, 2023 10.03 10.03 9.260 9.370 40,950 -0.64(-6.39%)
Dec 28, 2023 10.01 10.12 9.770 10.01 16,623 -0.05(-0.50%)
Dec 27, 2023 10.01 10.15 9.860 10.06 7,443 +0.02(+0.20%)
Dec 26, 2023 9.810 10.10 9.484 10.04 9,753 +0.23(+2.34%)
Dec 22, 2023 10.00 10.02 9.660 9.810 30,995 -0.14(-1.41%)
Dec 21, 2023 9.900 10.00 9.800 9.950 12,066 +0.07(+0.71%)
Dec 20, 2023 9.810 9.990 9.790 9.880 21,086 +0.07(+0.71%)
Dec 19, 2023 9.720 9.940 9.580 9.810 24,415 +0.26(+2.72%)
Dec 18, 2023 9.330 9.798 9.295 9.550 16,457 +0.26(+2.80%)
Dec 15, 2023 9.710 9.710 9.100 9.290 47,512 -0.36(-3.73%)
Dec 14, 2023 9.360 9.770 9.210 9.650 15,248 +0.52(+5.70%)
Dec 13, 2023 9.090 9.875 8.960 9.130 54,618 +0.04(+0.44%)
Dec 12, 2023 9.240 9.360 9.030 9.090 19,117 -0.28(-2.99%)
Dec 11, 2023 9.440 9.650 9.095 9.370 15,281 -0.18(-1.88%)
Dec 08, 2023 9.320 9.660 9.121 9.550 22,350 +0.18(+1.92%)
Dec 07, 2023 8.240 9.400 8.220 9.370 26,543 +1.26(+15.54%)
Dec 06, 2023 8.400 8.520 8.030 8.110 27,642 -0.36(-4.25%)
Dec 05, 2023 9.100 9.201 8.440 8.470 19,524 -0.67(-7.33%)
Dec 04, 2023 9.120 9.330 9.100 9.140 8,255 -0.01(-0.11%)
Dec 01, 2023 9.350 9.590 9.118 9.150 26,512 -0.33(-3.48%)
Nov 30, 2023 9.380 9.590 9.330 9.480 6,365 -0.03(-0.32%)
Nov 29, 2023 9.345 9.563 9.260 9.510 12,108 +0.20(+2.15%)
Nov 28, 2023 9.460 9.629 9.260 9.310 7,737 -0.20(-2.10%)
Nov 27, 2023 9.680 9.750 9.510 9.510 10,888 -0.17(-1.76%)
Nov 24, 2023 9.680 9.790 9.470 9.680 5,770 +0.00(+0.00%)
Nov 22, 2023 10.03 10.03 9.620 9.680 6,180 -0.04(-0.41%)
Nov 21, 2023 10.10 10.17 9.720 9.720 11,039 -0.37(-3.67%)
Nov 20, 2023 9.904 10.11 9.904 10.09 15,988 +0.05(+0.50%)
Nov 17, 2023 9.900 10.10 9.780 10.04 45,746 +0.14(+1.41%)
Nov 16, 2023 9.490 9.900 9.490 9.900 9,060 +0.13(+1.33%)
Nov 15, 2023 9.770 10.00 9.770 9.770 17,394 -0.19(-1.91%)
Nov 14, 2023 9.850 9.990 9.560 9.960 14,309 +0.41(+4.29%)
Nov 13, 2023 9.700 9.920 9.290 9.550 12,663 -0.25(-2.55%)
Nov 10, 2023 10.10 10.10 9.800 9.800 14,678 +0.10(+1.03%)
Nov 09, 2023 9.930 9.930 9.488 9.700 10,390 +0.09(+0.94%)
Nov 08, 2023 9.620 9.900 9.400 9.610 14,864 -0.01(-0.10%)
Nov 07, 2023 9.670 9.960 9.620 9.620 15,648 -0.05(-0.52%)
Nov 06, 2023 10.01 10.05 9.650 9.670 12,140 -0.23(-2.32%)
Nov 03, 2023 9.940 10.32 9.680 9.900 44,152 +0.22(+2.27%)
Nov 02, 2023 9.480 9.880 9.480 9.680 15,736 +0.41(+4.42%)
Nov 01, 2023 9.290 9.810 9.270 9.270 42,436 +0.02(+0.22%)
Oct 31, 2023 9.215 9.280 9.080 9.250 16,723 -0.06(-0.64%)
Oct 30, 2023 9.390 9.390 9.190 9.310 6,172 -0.08(-0.85%)
Oct 27, 2023 8.970 9.430 8.970 9.390 28,153 +0.39(+4.33%)
Oct 26, 2023 8.790 9.180 8.610 9.000 16,126 +0.14(+1.58%)
Oct 25, 2023 8.760 9.000 8.717 8.860 38,302 +0.10(+1.14%)
Oct 24, 2023 8.600 8.990 8.575 8.760 14,659 -0.01(-0.11%)
Oct 23, 2023 8.410 8.970 8.370 8.770 28,034 +0.27(+3.18%)
Oct 20, 2023 8.980 9.120 8.410 8.500 31,201 -0.45(-5.03%)
Oct 19, 2023 8.970 9.250 8.880 8.950 35,461 -0.01(-0.11%)
Oct 18, 2023 9.080 9.090 8.940 8.960 21,042 -0.23(-2.50%)
Oct 17, 2023 9.200 9.650 9.110 9.190 52,250 +0.03(+0.33%)
Oct 16, 2023 9.030 9.250 9.048 9.160 13,126 +0.21(+2.35%)
Oct 13, 2023 9.070 9.210 8.820 8.950 14,203 -0.21(-2.29%)
Oct 12, 2023 8.860 9.190 8.740 9.160 26,233 +0.34(+3.85%)
Oct 11, 2023 9.060 9.648 8.820 8.820 14,619 -0.23(-2.60%)
Oct 10, 2023 8.220 9.800 8.095 9.055 119,843 +0.96(+11.79%)
Oct 09, 2023 8.740 8.940 7.980 8.100 48,416 -0.78(-8.78%)
Oct 06, 2023 8.650 8.880 8.560 8.880 6,859 +0.09(+1.02%)
Oct 05, 2023 8.530 8.800 8.470 8.790 24,907 +0.26(+3.05%)
Oct 04, 2023 8.610 8.800 8.515 8.530 10,288 -0.11(-1.27%)
Oct 03, 2023 8.850 9.010 8.570 8.640 24,295 -0.27(-3.03%)
Oct 02, 2023 8.930 9.100 8.792 8.910 35,556 -0.16(-1.76%)
Sep 29, 2023 9.030 9.270 9.030 9.070 9,389 -0.22(-2.37%)
Sep 28, 2023 9.190 9.415 9.190 9.290 7,434 +0.26(+2.88%)
Sep 27, 2023 8.900 9.130 8.900 9.030 9,854 +0.12(+1.35%)
Sep 26, 2023 9.000 9.000 8.850 8.910 8,896 -0.11(-1.22%)
Sep 25, 2023 9.200 9.070 8.950 9.020 13,555 -0.16(-1.74%)
Sep 22, 2023 9.250 9.410 9.110 9.180 11,179 -0.06(-0.65%)
Sep 21, 2023 8.750 9.320 8.750 9.240 35,743 +0.39(+4.41%)
Sep 20, 2023 8.730 9.220 8.720 8.850 28,899 +0.02(+0.23%)
Sep 19, 2023 8.690 9.190 8.660 8.830 33,906 +0.12(+1.38%)
Sep 18, 2023 9.510 9.510 8.650 8.710 27,234 -0.61(-6.55%)
Sep 15, 2023 9.500 9.850 9.230 9.320 110,767 -0.18(-1.89%)
Sep 14, 2023 9.300 9.820 9.300 9.500 23,068 +0.22(+2.37%)
Sep 13, 2023 9.090 9.410 8.990 9.280 30,013 +0.47(+5.33%)
Sep 12, 2023 8.260 9.070 8.260 8.810 25,724 +0.49(+5.89%)
Sep 11, 2023 8.860 8.860 8.310 8.320 11,552 -0.37(-4.26%)
Sep 08, 2023 8.780 8.910 8.610 8.690 9,484 -0.08(-0.91%)
Sep 07, 2023 8.940 9.270 8.680 8.770 86,242 -0.24(-2.66%)
Sep 06, 2023 8.500 9.050 8.500 9.010 37,192 +0.55(+6.50%)
Sep 05, 2023 9.670 10.43 8.410 8.460 65,948 -0.95(-10.10%)
Sep 01, 2023 9.050 9.440 8.970 9.410 13,464 +0.14(+1.51%)
Aug 31, 2023 8.580 9.310 8.580 9.270 46,269 +0.85(+10.10%)
Aug 30, 2023 8.200 8.790 8.200 8.420 29,042 +0.20(+2.43%)
Aug 29, 2023 8.020 8.470 8.000 8.220 25,941 +0.27(+3.40%)
Aug 28, 2023 8.390 8.560 7.820 7.950 23,245 -0.35(-4.22%)
Aug 25, 2023 8.220 8.321 8.170 8.300 11,971 +0.14(+1.72%)
Aug 24, 2023 8.360 8.560 8.020 8.160 29,633 -0.28(-3.32%)
Aug 23, 2023 8.480 8.740 8.340 8.440 18,635 -0.03(-0.35%)
Aug 22, 2023 8.940 9.060 8.440 8.470 13,998 -0.47(-5.26%)
Aug 21, 2023 9.230 9.300 8.751 8.940 31,038 -0.18(-1.97%)
Aug 18, 2023 9.280 9.925 9.080 9.120 46,122 -0.24(-2.56%)
Aug 17, 2023 9.520 9.670 9.300 9.360 16,463 -0.17(-1.78%)
Aug 16, 2023 9.730 9.860 9.520 9.530 22,412 -0.32(-3.25%)
Aug 15, 2023 10.09 10.16 9.800 9.850 21,059 -0.31(-3.05%)
Aug 14, 2023 10.42 10.66 10.15 10.16 17,377 -0.56(-5.22%)
Aug 11, 2023 10.81 10.88 10.57 10.72 14,988 -0.02(-0.19%)
Aug 10, 2023 11.01 11.11 10.58 10.74 18,419 -0.17(-1.56%)
Aug 09, 2023 11.24 11.27 10.89 10.91 22,011 -0.44(-3.88%)
Aug 08, 2023 11.10 11.46 11.10 11.35 14,475 +0.12(+1.07%)
Aug 07, 2023 11.39 11.60 11.08 11.23 19,193 -0.24(-2.09%)
Aug 04, 2023 11.30 11.92 11.30 11.47 13,618 +0.05(+0.44%)
Aug 03, 2023 10.79 11.74 10.62 11.42 29,270 -0.38(-3.22%)
Aug 02, 2023 12.20 12.74 11.75 11.80 23,844 -1.10(-8.53%)
Aug 01, 2023 13.00 13.00 12.54 12.90 25,717 +0.09(+0.70%)
Jul 31, 2023 12.64 12.99 12.64 12.81 8,021 +0.21(+1.67%)
Jul 28, 2023 12.34 12.73 12.34 12.60 7,105 -0.08(-0.63%)
Jul 27, 2023 12.87 12.90 12.38 12.68 11,085 -0.11(-0.86%)
Jul 26, 2023 12.01 12.79 11.94 12.79 18,112 +0.70(+5.79%)
Jul 25, 2023 12.01 12.64 12.01 12.09 15,893 -0.19(-1.55%)
Jul 24, 2023 12.93 12.93 12.27 12.28 15,156 -0.47(-3.69%)
Jul 21, 2023 13.00 13.00 12.53 12.75 19,703 -0.24(-1.85%)
Jul 20, 2023 12.63 13.00 12.43 12.99 22,384 +0.23(+1.80%)
Jul 19, 2023 12.76 12.99 12.50 12.76 11,831 -0.03(-0.23%)
Jul 18, 2023 12.75 13.00 12.43 12.79 24,558 +0.10(+0.79%)
Jul 17, 2023 13.02 13.35 12.54 12.69 18,035 -0.36(-2.76%)
Jul 14, 2023 13.36 13.47 12.42 13.05 52,228 -0.41(-3.05%)
Jul 13, 2023 12.90 13.74 12.76 13.46 50,101 +0.57(+4.42%)
Jul 12, 2023 12.35 12.90 12.13 12.89 42,987 +0.54(+4.37%)
Jul 11, 2023 11.55 12.35 11.55 12.35 18,141 +0.88(+7.67%)
Jul 10, 2023 10.89 11.59 10.89 11.47 17,486 +0.34(+3.05%)
Jul 07, 2023 11.11 11.77 10.88 11.13 95,484 +0.02(+0.18%)
Jul 06, 2023 11.51 11.64 10.52 11.11 38,442 -0.44(-3.81%)
Jul 05, 2023 11.76 12.09 11.47 11.55 22,645 -0.26(-2.20%)
Jul 03, 2023 11.67 11.87 11.67 11.81 8,016 +0.14(+1.20%)
Jun 30, 2023 11.86 11.89 11.38 11.67 31,439 -0.13(-1.10%)
Jun 29, 2023 11.63 11.98 11.56 11.80 14,284 +0.00(+0.00%)
Jun 28, 2023 11.19 11.93 11.19 11.80 20,526 +0.19(+1.64%)
Jun 27, 2023 11.30 11.68 11.19 11.61 39,849 +0.43(+3.85%)
Jun 26, 2023 11.58 11.72 11.18 11.18 15,751 -0.44(-3.79%)
Jun 23, 2023 11.94 12.04 11.49 11.62 88,399 -0.45(-3.73%)
Jun 22, 2023 12.00 12.15 11.77 12.07 14,502 +0.04(+0.33%)
Jun 21, 2023 12.03 12.20 11.91 12.03 20,989 -0.12(-0.99%)
Jun 20, 2023 12.27 12.30 11.92 12.15 36,281 -0.18(-1.46%)
Jun 16, 2023 12.50 12.50 12.08 12.33 39,624 -0.10(-0.80%)
Jun 15, 2023 12.10 12.49 12.05 12.43 34,553 +2.11(+20.45%)
May 08, 2023 10.32 10.64 10.10 10.32 25,465 +0.00(+0.00%)
May 05, 2023 9.870 10.51 9.870 10.32 24,906 +0.41(+4.14%)
May 04, 2023 10.13 10.41 9.770 9.910 36,240 -0.19(-1.88%)
May 03, 2023 10.60 11.00 10.10 10.10 48,561 -0.52(-4.90%)
May 02, 2023 10.55 10.82 10.34 10.62 33,721 +0.03(+0.28%)
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.