Consumer Portfol (NQ: CPSS )

3.950 USD -0.059 (-1.48%)
Official Closing Price Updated: 4:53 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 3.810 3.977 3.810 3.950 12,676 -0.06(-1.48%)
Apr 08, 2021 3.970 4.014 3.960 4.009 25,364 +0.03(+0.74%)
Apr 07, 2021 3.980 3.980 3.980 3.980 1,683 -0.03(-0.75%)
Apr 06, 2021 4.020 4.020 4.010 4.010 763 +0.01(+0.25%)
Apr 05, 2021 4.050 4.110 4.000 4.000 2,668 -0.09(-2.32%)
Apr 01, 2021 4.062 4.095 4.020 4.095 4,900 +0.06(+1.61%)
Mar 31, 2021 3.980 4.070 3.970 4.030 5,304 -0.05(-1.23%)
Mar 30, 2021 4.040 4.080 4.000 4.080 4,302 +0.07(+1.75%)
Mar 29, 2021 4.119 4.119 4.010 4.010 3,683 -0.13(-3.14%)
Mar 26, 2021 4.100 4.230 4.100 4.140 5,300 +0.02(+0.49%)
Mar 25, 2021 4.080 4.160 4.010 4.120 3,706 -0.05(-1.20%)
Mar 24, 2021 4.200 4.230 4.160 4.170 7,468 -0.07(-1.65%)
Mar 23, 2021 4.180 4.240 4.160 4.240 16,535 +0.00(+0.00%)
Mar 22, 2021 4.220 4.310 4.220 4.240 9,401 -0.06(-1.40%)
Mar 19, 2021 4.160 4.300 4.150 4.300 13,400 +0.06(+1.42%)
Mar 18, 2021 4.160 4.340 4.160 4.240 42,460 +0.10(+2.42%)
Mar 17, 2021 4.170 4.220 4.030 4.140 10,520 -0.01(-0.24%)
Mar 16, 2021 4.154 4.210 4.085 4.150 23,177 -0.07(-1.66%)
Mar 15, 2021 4.255 4.255 4.185 4.220 17,880 +0.01(+0.24%)
Mar 12, 2021 4.230 4.235 4.160 4.210 15,500 -0.01(-0.24%)
Mar 11, 2021 4.250 4.270 4.140 4.220 27,489 -0.08(-1.86%)
Mar 10, 2021 4.080 4.300 4.080 4.300 9,660 +0.16(+3.86%)
Mar 09, 2021 4.380 4.380 4.100 4.140 39,401 -0.16(-3.72%)
Mar 08, 2021 4.150 4.310 4.090 4.300 46,287 +0.15(+3.61%)
Mar 05, 2021 3.940 4.220 3.800 4.150 16,300 +0.33(+8.64%)
Mar 04, 2021 4.250 4.260 3.820 3.820 29,994 -0.41(-9.69%)
Mar 03, 2021 4.230 4.295 4.140 4.230 17,413 +0.03(+0.71%)
Mar 02, 2021 4.000 4.275 3.992 4.200 11,320 -0.09(-2.10%)
Mar 01, 2021 4.200 4.310 4.170 4.290 55,046 +0.13(+3.12%)
Feb 26, 2021 4.210 4.310 3.820 4.160 247,000 -0.04(-0.95%)
Feb 25, 2021 4.390 4.390 4.200 4.200 30,868 -0.10(-2.33%)
Feb 24, 2021 4.130 4.390 4.100 4.300 21,340 +0.05(+1.18%)
Feb 23, 2021 4.353 4.353 4.160 4.250 23,860 -0.10(-2.30%)
Feb 22, 2021 4.500 4.500 4.329 4.350 10,867 +0.00(+0.00%)
Feb 19, 2021 4.500 4.500 4.350 4.350 13,400 -0.17(-3.65%)
Feb 18, 2021 4.510 4.515 4.510 4.515 945 +0.01(+0.33%)
Feb 17, 2021 4.500 4.600 4.500 4.500 7,196 +0.00(+0.00%)
Feb 16, 2021 4.520 4.550 4.460 4.500 13,460 +0.03(+0.67%)
Feb 12, 2021 4.450 4.530 4.400 4.470 10,500 +0.05(+1.13%)
Feb 11, 2021 4.450 4.500 4.370 4.420 12,599 +0.00(+0.00%)
Feb 10, 2021 4.420 4.440 4.400 4.420 8,246 +0.12(+2.79%)
Feb 09, 2021 4.270 4.470 4.270 4.300 19,089 +0.00(+0.00%)
Feb 08, 2021 4.230 4.340 4.200 4.300 11,246 +0.00(+0.00%)
Feb 05, 2021 4.440 4.440 3.960 4.300 37,200 -0.10(-2.27%)
Feb 04, 2021 4.207 4.430 4.207 4.400 20,950 +0.29(+7.06%)
Feb 03, 2021 4.150 4.190 4.030 4.110 22,739 +0.06(+1.48%)
Feb 02, 2021 4.100 4.340 4.010 4.050 71,949 +0.00(+0.00%)
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.