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 (%)
Aug 31, 2004 4.440 4.440 4.410 4.440 2,200 -0.05(-1.11%)
Aug 30, 2004 4.500 4.500 4.330 4.490 5,700 +0.00(+0.00%)
Aug 27, 2004 4.450 4.490 4.220 4.490 21,900 +0.11(+2.51%)
Aug 26, 2004 4.390 4.450 4.240 4.380 8,400 +0.01(+0.23%)
Aug 25, 2004 4.390 4.400 4.120 4.370 3,100 -0.03(-0.68%)
Aug 24, 2004 4.360 4.440 4.100 4.400 11,200 +0.07(+1.62%)
Aug 23, 2004 4.440 4.440 4.200 4.330 15,800 -0.07(-1.59%)
Aug 20, 2004 4.410 4.410 4.250 4.400 6,600 +0.09(+2.09%)
Aug 19, 2004 3.990 4.360 3.990 4.310 8,000 +0.28(+6.95%)
Aug 18, 2004 4.000 4.440 4.000 4.030 16,200 +0.03(+0.75%)
Aug 17, 2004 3.970 4.011 3.950 4.000 8,600 -0.10(-2.44%)
Aug 16, 2004 3.980 4.350 3.970 4.100 14,000 -0.08(-1.94%)
Aug 13, 2004 4.190 4.203 3.980 4.181 4,700 +0.08(+1.98%)
Aug 12, 2004 4.070 4.350 4.040 4.100 5,400 +0.00(+0.00%)
Aug 11, 2004 4.120 4.220 4.100 4.100 5,200 -0.10(-2.38%)
Aug 10, 2004 4.100 4.200 3.890 4.200 20,900 +0.18(+4.48%)
Aug 09, 2004 3.910 4.250 3.910 4.020 5,800 -0.08(-1.95%)
Aug 06, 2004 4.260 4.260 3.980 4.100 22,100 -0.15(-3.53%)
Aug 05, 2004 4.300 4.300 4.040 4.250 10,600 +0.02(+0.47%)
Aug 04, 2004 4.540 4.540 3.970 4.230 46,200 -0.25(-5.58%)
Aug 03, 2004 4.100 4.740 4.010 4.480 70,000 +0.18(+4.19%)
Aug 02, 2004 4.190 4.450 4.000 4.300 12,800 +0.00(+0.00%)
Jul 30, 2004 4.050 4.360 4.050 4.300 9,400 +0.04(+0.94%)
Jul 29, 2004 4.250 4.351 4.240 4.260 10,200 +0.08(+1.91%)
Jul 28, 2004 4.220 4.250 4.150 4.180 7,300 -0.07(-1.65%)
Jul 27, 2004 4.130 4.400 4.120 4.250 9,500 -0.09(-2.07%)
Jul 26, 2004 4.550 4.550 3.710 4.340 32,400 -0.12(-2.69%)
Jul 23, 2004 4.230 4.500 4.230 4.460 20,800 -0.06(-1.33%)
Jul 22, 2004 4.170 4.520 4.170 4.520 15,700 +0.31(+7.36%)
Jul 21, 2004 4.540 4.540 4.210 4.210 16,900 -0.24(-5.39%)
Jul 20, 2004 4.510 4.510 4.440 4.450 1,400 +0.00(+0.00%)
Jul 19, 2004 4.320 4.540 4.320 4.450 15,200 +0.04(+0.91%)
Jul 16, 2004 4.480 4.480 4.410 4.410 1,000 -0.13(-2.86%)
Jul 15, 2004 4.280 4.540 4.280 4.540 4,900 +0.09(+2.02%)
Jul 14, 2004 4.300 4.450 4.300 4.450 2,900 +0.06(+1.37%)
Jul 13, 2004 4.440 4.440 4.340 4.390 1,000 +0.00(+0.00%)
Jul 12, 2004 4.400 4.400 4.250 4.390 7,700 +0.19(+4.52%)
Jul 09, 2004 4.170 4.440 4.170 4.200 9,300 -0.01(-0.24%)
Jul 08, 2004 4.390 4.690 4.210 4.210 5,800 -0.36(-7.88%)
Jul 07, 2004 4.351 4.590 4.300 4.570 11,200 +0.11(+2.47%)
Jul 06, 2004 4.690 4.690 4.450 4.460 7,500 -0.09(-1.98%)
Jul 02, 2004 4.460 4.600 4.450 4.550 17,600 +0.06(+1.34%)
Jul 01, 2004 4.640 4.650 4.460 4.490 22,200 -0.01(-0.22%)
Jun 30, 2004 4.430 4.650 4.330 4.500 10,200 -0.08(-1.75%)
Jun 29, 2004 4.520 4.580 4.450 4.580 22,300 -0.02(-0.43%)
Jun 28, 2004 4.650 4.650 4.320 4.600 32,600 +0.30(+6.98%)
Jun 25, 2004 4.170 4.450 4.170 4.300 17,200 +0.01(+0.23%)
Jun 24, 2004 4.170 4.290 4.150 4.290 13,100 +0.04(+0.94%)
Jun 23, 2004 4.210 4.290 4.210 4.250 2,500 -0.08(-1.85%)
Jun 22, 2004 4.500 4.500 4.270 4.330 8,400 -0.11(-2.48%)
Jun 21, 2004 4.350 4.440 4.220 4.440 1,300 +0.09(+2.07%)
Jun 18, 2004 4.220 4.350 4.220 4.350 8,100 +0.13(+3.08%)
Jun 17, 2004 4.150 4.220 4.150 4.220 2,100 +0.00(+0.00%)
Jun 16, 2004 4.390 4.400 4.170 4.220 9,500 -0.22(-4.95%)
Jun 15, 2004 4.200 4.450 4.110 4.440 27,600 +0.12(+2.78%)
Jun 14, 2004 4.330 4.450 4.220 4.320 19,100 -0.10(-2.26%)
Jun 10, 2004 4.350 4.440 4.320 4.420 18,400 +0.10(+2.31%)
Jun 09, 2004 4.440 4.440 4.260 4.320 2,000 -0.11(-2.48%)
Jun 08, 2004 4.290 4.450 4.290 4.430 7,600 +0.08(+1.84%)
Jun 07, 2004 4.440 4.440 4.290 4.350 10,400 -0.02(-0.46%)
Jun 04, 2004 4.400 4.420 4.370 4.370 5,700 -0.07(-1.58%)
Jun 03, 2004 4.420 4.490 4.420 4.440 2,600 -0.06(-1.33%)
Jun 02, 2004 4.440 4.500 4.400 4.500 4,600 +0.08(+1.81%)
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.