Consumer Portfol (NQ: CPSS )

10.75 USD +0.04 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 10.78 10.88 10.52 10.75 86,953 +0.04(+0.37%)
Jan 18, 2022 10.74 11.04 10.60 10.71 90,911 -0.18(-1.65%)
Jan 14, 2022 10.89 0 +0.21(+1.97%)
Jan 13, 2022 10.48 11.05 10.38 10.68 66,018 +0.08(+0.75%)
Jan 12, 2022 10.71 10.80 10.18 10.60 100,000 +0.01(+0.09%)
Jan 11, 2022 10.53 10.78 10.33 10.59 123,558 +0.06(+0.57%)
Jan 10, 2022 10.89 11.24 10.29 10.53 123,654 -0.76(-6.73%)
Jan 07, 2022 11.83 11.83 11.05 11.29 164,157 -0.68(-5.68%)
Jan 06, 2022 10.68 12.66 10.68 11.97 361,718 +1.29(+12.08%)
Jan 05, 2022 11.76 12.13 10.60 10.68 205,989 -1.17(-9.87%)
Jan 04, 2022 11.77 12.49 11.65 11.85 202,505 +0.25(+2.16%)
Jan 03, 2022 11.80 11.80 11.16 11.60 265,564 -0.25(-2.11%)
Dec 31, 2021 10.87 12.00 10.78 11.85 283,557 +1.02(+9.42%)
Dec 30, 2021 10.05 10.97 10.05 10.83 239,478 +0.68(+6.70%)
Dec 29, 2021 10.09 10.42 9.710 10.15 123,135 +0.03(+0.30%)
Dec 28, 2021 9.620 10.13 9.410 10.12 146,894 +0.56(+5.86%)
Dec 27, 2021 9.090 9.590 8.950 9.560 165,833 +0.62(+6.94%)
Dec 23, 2021 9.200 9.430 8.710 8.940 161,702 -0.22(-2.40%)
Dec 22, 2021 8.800 9.330 8.762 9.160 166,126 +0.35(+3.97%)
Dec 21, 2021 8.020 8.820 7.950 8.810 107,796 +0.78(+9.71%)
Dec 20, 2021 8.150 8.160 7.540 8.030 108,460 -0.20(-2.43%)
Dec 17, 2021 8.440 8.600 8.170 8.230 110,035 -0.33(-3.86%)
Dec 16, 2021 8.700 8.860 8.370 8.560 90,347 -0.07(-0.81%)
Dec 15, 2021 8.360 8.720 8.110 8.630 80,953 +1.54(+21.72%)
Dec 14, 2021 9.090 9.090 7.090 7.090 173,281 -2.18(-23.52%)
Dec 13, 2021 9.600 10.00 9.150 9.270 185,660 -0.12(-1.28%)
Dec 10, 2021 8.810 9.550 8.810 9.390 199,797 +0.66(+7.56%)
Dec 09, 2021 8.540 9.120 8.540 8.730 147,508 +0.16(+1.87%)
Dec 08, 2021 8.150 8.620 7.660 8.570 170,128 +0.52(+6.46%)
Dec 07, 2021 8.160 8.220 7.970 8.050 93,275 -0.12(-1.47%)
Dec 06, 2021 8.000 8.540 7.854 8.170 116,780 +0.10(+1.24%)
Dec 03, 2021 7.940 8.300 7.780 8.070 79,425 +0.08(+1.00%)
Dec 02, 2021 7.690 8.210 7.230 7.990 82,202 +0.27(+3.50%)
Dec 01, 2021 7.860 8.280 7.510 7.720 73,999 -0.03(-0.39%)
Nov 30, 2021 7.390 7.945 7.390 7.750 112,235 +0.40(+5.44%)
Nov 29, 2021 7.960 8.000 7.220 7.350 248,540 -0.76(-9.37%)
Nov 26, 2021 7.900 8.400 7.800 8.110 63,039 +0.04(+0.50%)
Nov 24, 2021 7.940 8.250 7.830 8.070 82,716 +0.03(+0.37%)
Nov 23, 2021 8.260 8.490 7.880 8.040 68,597 -0.27(-3.25%)
Nov 22, 2021 8.300 8.630 7.780 8.310 110,880 +0.04(+0.48%)
Nov 19, 2021 8.590 8.740 8.140 8.270 87,882 -0.39(-4.50%)
Nov 18, 2021 8.730 8.740 8.510 8.660 105,212 -0.02(-0.23%)
Nov 17, 2021 8.630 8.970 8.310 8.680 78,061 +0.04(+0.46%)
Nov 16, 2021 8.690 8.970 8.300 8.640 98,643 -0.05(-0.58%)
Nov 15, 2021 8.430 8.920 8.250 8.690 183,470 +0.26(+3.08%)
Nov 12, 2021 7.940 8.550 7.682 8.430 128,413 +0.49(+6.17%)
Nov 11, 2021 7.760 7.970 7.400 7.940 56,367 +0.18(+2.32%)
Nov 10, 2021 7.890 7.570 7.760 78,699 -0.10(-1.27%)
Nov 09, 2021 7.930 8.040 7.700 7.860 56,433 -0.03(-0.38%)
Nov 08, 2021 7.560 8.000 7.500 7.890 205,393 +0.49(+6.62%)
Nov 05, 2021 7.320 7.480 7.270 7.400 35,437 +0.12(+1.65%)
Nov 04, 2021 7.250 7.340 7.116 7.280 56,606 -0.01(-0.14%)
Nov 03, 2021 7.350 7.540 7.100 7.290 87,814 +0.00(+0.00%)
Nov 02, 2021 7.270 7.910 7.120 7.290 249,247 +0.21(+2.97%)
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.