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

Consumer Portfol (NQ: CPSS )

8.760 -0.060 (-0.68%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 7, 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, 2013 8.760 9.220 8.600 9.220 0 +0.40(+4.54%)
Apr 29, 2013 8.600 9.030 8.400 8.820 186,791 +0.22(+2.56%)
Apr 26, 2013 8.860 8.860 8.540 8.600 249,820 -0.32(-3.59%)
Apr 25, 2013 9.110 9.110 8.780 8.920 154,221 -0.20(-2.19%)
Apr 24, 2013 9.240 9.330 9.095 9.120 0 -0.18(-1.94%)
Apr 23, 2013 9.100 9.419 9.001 9.300 117,821 +0.22(+2.42%)
Apr 22, 2013 9.300 9.630 8.680 9.080 290,714 -0.22(-2.37%)
Apr 19, 2013 8.840 9.340 8.540 9.300 264,538 +0.57(+6.53%)
Apr 18, 2013 9.500 9.630 8.360 8.730 380,636 -0.76(-8.01%)
Apr 17, 2013 10.15 10.15 9.300 9.490 305,280 -0.71(-6.96%)
Apr 16, 2013 9.650 10.30 9.410 10.20 278,771 +0.68(+7.14%)
Apr 15, 2013 9.800 9.880 9.400 9.520 197,398 -0.35(-3.55%)
Apr 12, 2013 10.45 10.46 9.430 9.870 367,868 -0.63(-6.00%)
Apr 11, 2013 9.850 10.58 9.680 10.50 278,886 +0.58(+5.85%)
Apr 10, 2013 10.80 10.97 9.811 9.920 480,315 -0.84(-7.81%)
Apr 09, 2013 10.88 11.40 10.59 10.76 397,461 -0.01(-0.09%)
Apr 08, 2013 10.52 11.05 10.52 10.77 328,483 +0.38(+3.66%)
Apr 05, 2013 9.930 10.42 9.510 10.39 558,371 +0.03(+0.29%)
Apr 04, 2013 10.75 10.98 10.10 10.36 488,496 -0.62(-5.65%)
Apr 03, 2013 12.56 12.65 10.46 10.98 1,210,572 -1.42(-11.45%)
Apr 02, 2013 12.13 12.79 12.10 12.40 593,931 +0.40(+3.33%)
Apr 01, 2013 12.08 12.50 11.72 12.00 574,477 +0.29(+2.48%)
Mar 28, 2013 11.37 11.94 11.25 11.71 459,298 +0.51(+4.55%)
Mar 27, 2013 10.76 11.39 10.53 11.20 423,482 +0.41(+3.80%)
Mar 26, 2013 10.47 11.19 10.45 10.79 328,587 +0.45(+4.35%)
Mar 25, 2013 10.87 11.24 10.18 10.34 468,929 -0.40(-3.72%)
Mar 22, 2013 9.990 10.97 9.960 10.74 425,668 +0.76(+7.62%)
Mar 21, 2013 10.05 10.13 9.820 9.980 190,695 -0.16(-1.58%)
Mar 20, 2013 10.08 10.42 9.900 10.14 338,224 +0.18(+1.81%)
Mar 19, 2013 10.15 10.45 9.820 9.960 284,786 -0.09(-0.90%)
Mar 18, 2013 9.870 10.24 9.120 10.05 317,298 +0.09(+0.90%)
Mar 15, 2013 9.790 10.07 9.730 9.960 295,281 +0.14(+1.43%)
Mar 14, 2013 9.580 10.14 9.550 9.820 550,842 +0.28(+2.94%)
Mar 13, 2013 8.920 9.570 8.820 9.540 448,067 +0.64(+7.19%)
Mar 12, 2013 9.000 9.050 8.570 8.900 361,380 -0.06(-0.67%)
Mar 11, 2013 9.110 9.200 8.880 8.960 441,321 +0.25(+2.87%)
Mar 08, 2013 9.130 9.180 8.560 8.710 204,315 -0.34(-3.76%)
Mar 07, 2013 9.440 9.600 9.030 9.050 226,656 -0.22(-2.37%)
Mar 06, 2013 8.950 9.460 8.900 9.270 391,546 +0.44(+4.98%)
Mar 05, 2013 8.560 8.970 8.200 8.830 598,368 +0.33(+3.88%)
Mar 04, 2013 8.100 8.750 8.050 8.500 906,489 +0.38(+4.68%)
Mar 01, 2013 8.130 8.260 7.940 8.120 101,726 -0.13(-1.58%)
Feb 28, 2013 8.230 8.340 8.160 8.250 207,850 +0.02(+0.24%)
Feb 27, 2013 8.070 8.350 7.900 8.230 130,888 +0.19(+2.36%)
Feb 26, 2013 8.050 8.250 7.810 8.040 155,335 +0.08(+1.01%)
Feb 25, 2013 8.400 8.570 7.930 7.960 200,320 -0.40(-4.78%)
Feb 22, 2013 8.380 8.618 8.110 8.360 263,197 +0.05(+0.60%)
Feb 21, 2013 8.720 8.730 7.810 8.310 430,257 -0.40(-4.59%)
Feb 20, 2013 9.050 9.060 8.577 8.710 351,766 -0.33(-3.65%)
Feb 19, 2013 9.260 9.300 8.900 9.040 433,525 -0.13(-1.42%)
Feb 15, 2013 8.750 9.240 8.551 9.170 327,562 +0.48(+5.52%)
Feb 14, 2013 8.450 9.250 8.360 8.690 694,267 +0.15(+1.76%)
Feb 13, 2013 8.780 8.780 8.350 8.540 424,672 -0.23(-2.62%)
Feb 12, 2013 8.930 8.940 8.718 8.770 247,696 -0.08(-0.90%)
Feb 11, 2013 8.740 8.900 8.649 8.850 305,057 +0.21(+2.43%)
Feb 08, 2013 8.570 8.970 8.540 8.640 905,867 -0.06(-0.69%)
Feb 07, 2013 8.710 8.850 8.592 8.700 371,996 -0.01(-0.11%)
Feb 06, 2013 8.100 8.970 7.800 8.710 803,206 +1.50(+20.82%)
Feb 04, 2013 6.710 7.290 6.710 7.209 285,606 +0.35(+5.09%)
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.