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

Consumer Portfol (NQ: CPSS )

9.385 -0.005 (-0.05%)
Streaming Delayed Price Updated: 11:00 AM EDT, Oct 2, 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 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%)
Sep 03, 2024 8.400 8.400 8.180 8.240 16,829 -0.01(-0.12%)
Aug 30, 2024 8.330 8.420 8.170 8.250 37,938 +0.01(+0.12%)
Aug 29, 2024 8.420 8.420 8.220 8.240 39,211 -0.01(-0.12%)
Aug 28, 2024 8.390 8.480 8.231 8.250 59,056 -0.05(-0.60%)
Aug 27, 2024 8.480 8.570 8.180 8.300 19,480 -0.08(-0.95%)
Aug 26, 2024 8.420 8.540 8.260 8.380 37,916 -0.02(-0.24%)
Aug 23, 2024 8.580 9.480 8.350 8.400 98,728 -0.18(-2.10%)
Aug 22, 2024 8.420 8.650 8.304 8.580 29,887 -0.08(-0.92%)
Aug 21, 2024 8.480 8.680 8.210 8.660 22,557 +0.20(+2.36%)
Aug 20, 2024 8.650 8.960 8.280 8.460 71,903 -0.25(-2.87%)
Aug 19, 2024 8.660 8.810 8.660 8.710 10,901 -0.12(-1.36%)
Aug 16, 2024 8.720 9.220 8.585 8.830 27,943 +0.15(+1.73%)
Aug 15, 2024 8.460 8.770 8.380 8.680 27,685 +0.46(+5.60%)
Aug 14, 2024 8.190 8.250 8.170 8.220 4,819 -0.04(-0.48%)
Aug 13, 2024 8.250 8.260 8.170 8.260 7,297 +0.22(+2.74%)
Aug 12, 2024 8.250 8.550 8.040 8.040 16,167 -0.19(-2.31%)
Aug 09, 2024 8.500 8.500 8.230 8.230 8,875 -0.31(-3.63%)
Aug 08, 2024 8.538 8.650 8.215 8.540 37,511 +0.31(+3.77%)
Aug 07, 2024 8.640 9.190 8.230 8.230 60,361 -0.40(-4.63%)
Aug 06, 2024 8.360 8.750 8.245 8.630 78,120 +0.28(+3.35%)
Aug 05, 2024 8.420 8.650 8.155 8.350 58,975 -0.26(-3.02%)
Aug 02, 2024 9.170 9.360 8.600 8.610 34,109 -0.84(-8.89%)
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.