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

Consumer Portfol (NQ: CPSS )

10.36 +0.14 (+1.37%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 10.11 10.54 10.11 10.36 10,387 +0.14(+1.37%)
Nov 27, 2024 10.11 10.32 10.07 10.22 14,987 -0.14(-1.35%)
Nov 26, 2024 10.35 10.61 10.22 10.36 29,393 -0.25(-2.36%)
Nov 25, 2024 10.55 10.99 10.54 10.61 33,126 +0.06(+0.57%)
Nov 22, 2024 10.72 10.72 10.32 10.55 37,827 -0.11(-1.03%)
Nov 21, 2024 10.50 10.74 10.18 10.66 86,628 +0.07(+0.66%)
Nov 20, 2024 10.25 10.67 10.25 10.59 20,797 +0.19(+1.83%)
Nov 19, 2024 10.32 10.60 10.29 10.40 17,146 -0.15(-1.42%)
Nov 18, 2024 10.56 10.69 10.37 10.55 43,279 -0.02(-0.19%)
Nov 15, 2024 10.52 10.59 10.25 10.57 31,169 +0.13(+1.25%)
Nov 14, 2024 10.28 10.55 10.26 10.44 25,459 +0.27(+2.65%)
Nov 13, 2024 9.980 10.30 9.925 10.17 32,366 +0.23(+2.31%)
Nov 12, 2024 10.52 10.54 9.830 9.940 102,991 -0.61(-5.78%)
Nov 11, 2024 11.17 11.17 10.47 10.55 114,864 -0.44(-4.00%)
Nov 08, 2024 11.20 11.20 10.93 10.99 32,132 -0.09(-0.81%)
Nov 07, 2024 11.17 11.30 10.75 11.08 126,271 -0.11(-0.98%)
Nov 06, 2024 10.62 11.35 10.62 11.19 85,825 +0.57(+5.37%)
Nov 05, 2024 10.11 10.63 10.11 10.62 13,423 +0.64(+6.41%)
Nov 04, 2024 10.00 10.17 9.810 9.980 18,145 -0.03(-0.30%)
Nov 01, 2024 9.800 10.11 9.770 10.01 28,625 +0.00(+0.00%)
Oct 31, 2024 9.780 10.07 9.650 10.01 15,723 -0.02(-0.20%)
Oct 30, 2024 9.980 10.09 9.890 10.03 13,189 -0.04(-0.40%)
Oct 29, 2024 9.950 10.08 9.793 10.07 9,724 +0.04(+0.40%)
Oct 28, 2024 9.870 10.13 9.850 10.03 10,731 +0.19(+1.93%)
Oct 25, 2024 9.750 10.03 9.660 9.840 30,723 +0.07(+0.72%)
Oct 24, 2024 9.930 9.930 9.770 9.770 11,174 -0.18(-1.81%)
Oct 23, 2024 9.550 9.960 9.540 9.950 12,078 +0.31(+3.22%)
Oct 22, 2024 9.510 9.840 9.500 9.640 8,683 +0.07(+0.73%)
Oct 21, 2024 9.840 9.840 9.520 9.570 23,778 -0.08(-0.83%)
Oct 18, 2024 10.02 10.03 9.650 9.650 22,524 -0.36(-3.60%)
Oct 17, 2024 9.700 10.03 9.570 10.01 34,057 +0.35(+3.62%)
Oct 16, 2024 9.540 9.730 9.420 9.660 25,172 +0.20(+2.11%)
Oct 15, 2024 9.470 9.730 9.460 9.460 29,213 +0.09(+0.96%)
Oct 14, 2024 9.390 9.600 9.370 9.370 10,821 -0.08(-0.85%)
Oct 11, 2024 9.430 9.480 9.415 9.450 16,335 -0.02(-0.21%)
Oct 10, 2024 9.460 9.590 9.310 9.470 11,478 -0.02(-0.21%)
Oct 09, 2024 9.550 9.550 9.310 9.490 14,657 +0.01(+0.11%)
Oct 08, 2024 9.400 9.500 9.280 9.480 19,318 +0.04(+0.42%)
Oct 07, 2024 9.370 9.650 9.270 9.440 36,174 +0.05(+0.53%)
Oct 04, 2024 9.270 9.440 9.210 9.390 14,821 +0.27(+2.96%)
Oct 03, 2024 9.310 9.310 9.070 9.120 15,996 -0.19(-2.04%)
Oct 02, 2024 9.160 9.410 9.130 9.310 22,860 -0.08(-0.85%)
Oct 01, 2024 9.660 9.680 9.162 9.390 33,251 +0.01(+0.11%)
Sep 30, 2024 9.510 9.650 9.250 9.380 21,409 -0.06(-0.64%)
Sep 27, 2024 9.590 9.633 9.408 9.440 22,039 -0.27(-2.78%)
Sep 26, 2024 9.490 9.780 9.482 9.710 18,678 +0.33(+3.52%)
Sep 25, 2024 9.580 9.580 9.270 9.380 12,757 -0.28(-2.90%)
Sep 24, 2024 9.710 9.720 9.558 9.660 22,207 +0.03(+0.31%)
Sep 23, 2024 9.930 9.930 9.550 9.630 71,940 -0.27(-2.73%)
Sep 20, 2024 9.770 10.00 9.570 9.900 67,900 -0.08(-0.80%)
Sep 19, 2024 9.920 10.15 9.730 9.980 27,679 +0.24(+2.46%)
Sep 18, 2024 9.670 10.19 9.530 9.740 36,714 +0.13(+1.35%)
Sep 17, 2024 9.520 9.850 9.440 9.610 61,080 -0.18(-1.84%)
Sep 16, 2024 9.500 9.810 9.405 9.790 94,620 +0.21(+2.19%)
Sep 13, 2024 9.500 9.760 9.210 9.580 15,648 +0.16(+1.70%)
Sep 12, 2024 9.420 9.610 9.250 9.420 33,640 -0.06(-0.63%)
Sep 11, 2024 9.510 9.520 9.150 9.480 34,230 -0.37(-3.76%)
Sep 10, 2024 9.390 9.960 9.150 9.850 70,872 +0.55(+5.91%)
Sep 09, 2024 9.030 9.382 8.780 9.300 30,662 +0.30(+3.33%)
Sep 06, 2024 8.660 9.170 8.595 9.000 367,616 +0.43(+5.02%)
Sep 05, 2024 8.370 8.790 8.150 8.570 29,287 +0.28(+3.38%)
Sep 04, 2024 8.190 8.380 8.060 8.290 15,933 +0.05(+0.61%)
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.