Consumer Portfol (NQ: CPSS )

12.70 +0.32 (+2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 12.43 13.12 12.39 12.70 139,126 +0.32(+2.58%)
May 19, 2022 13.55 13.78 12.23 12.38 109,059 -1.31(-9.57%)
May 18, 2022 14.41 14.51 13.62 13.69 104,796 -0.72(-5.00%)
May 17, 2022 13.78 14.66 13.78 14.41 201,222 +0.80(+5.88%)
May 16, 2022 13.66 14.00 13.39 13.61 133,478 -0.01(-0.07%)
May 13, 2022 13.46 14.05 13.37 13.62 180,628 +0.43(+3.26%)
May 12, 2022 14.35 14.45 12.67 13.19 270,520 -1.27(-8.78%)
May 11, 2022 14.78 14.94 14.34 14.46 207,524 -0.21(-1.43%)
May 10, 2022 15.00 15.00 14.02 14.67 273,883 -0.42(-2.78%)
May 09, 2022 14.01 15.47 13.60 15.09 486,520 +1.08(+7.71%)
May 06, 2022 14.10 14.27 13.69 14.01 159,893 +0.01(+0.07%)
May 05, 2022 13.79 14.10 13.05 14.00 139,974 +0.08(+0.57%)
May 04, 2022 13.61 14.12 13.51 13.92 446,357 +0.24(+1.75%)
May 03, 2022 12.01 13.69 12.01 13.68 538,869 +1.68(+14.00%)
May 02, 2022 11.40 12.08 11.27 12.00 239,236 +0.60(+5.26%)
Apr 29, 2022 11.62 12.11 11.30 11.40 93,904 -0.30(-2.56%)
Apr 28, 2022 11.40 12.05 11.16 11.70 100,709 +0.41(+3.63%)
Apr 27, 2022 11.15 11.43 11.09 11.29 73,501 -0.04(-0.35%)
Apr 26, 2022 11.54 11.72 11.23 11.33 96,064 -0.18(-1.56%)
Apr 25, 2022 11.34 11.71 11.12 11.51 161,876 +0.02(+0.17%)
Apr 22, 2022 11.70 11.88 11.42 11.49 71,557 -0.30(-2.54%)
Apr 21, 2022 12.40 12.42 11.69 11.79 80,361 -0.67(-5.38%)
Apr 20, 2022 12.68 12.97 12.32 12.46 76,678 -0.22(-1.74%)
Apr 19, 2022 12.05 12.84 11.92 12.68 161,106 +0.66(+5.49%)
Apr 18, 2022 11.82 12.43 11.66 12.02 92,663 +0.02(+0.17%)
Apr 14, 2022 12.39 12.49 11.87 12.00 42,198 -0.36(-2.91%)
Apr 13, 2022 11.98 12.50 11.98 12.36 91,435 +0.40(+3.34%)
Apr 12, 2022 11.88 12.21 11.82 11.96 103,432 +0.08(+0.67%)
Apr 11, 2022 11.68 12.15 11.68 11.88 123,646 +0.20(+1.71%)
Apr 08, 2022 11.16 11.99 11.16 11.68 113,236 +0.52(+4.66%)
Apr 07, 2022 11.13 11.26 10.83 11.16 85,278 +0.09(+0.81%)
Apr 06, 2022 10.95 11.31 10.82 11.07 111,947 +0.13(+1.19%)
Apr 05, 2022 10.57 11.18 10.51 10.94 117,205 +0.36(+3.40%)
Apr 04, 2022 10.26 10.82 10.19 10.58 112,544 +0.36(+3.52%)
Apr 01, 2022 10.20 10.36 10.01 10.22 134,517 +0.06(+0.59%)
Mar 31, 2022 10.76 10.82 10.15 10.16 138,385 -0.44(-4.15%)
Mar 30, 2022 11.80 11.84 10.58 10.60 116,083 -1.38(-11.52%)
Mar 29, 2022 11.90 12.25 11.73 11.98 223,173 +0.12(+1.01%)
Mar 28, 2022 11.50 11.87 11.28 11.86 107,867 +0.46(+4.04%)
Mar 25, 2022 11.65 11.65 11.33 11.40 56,230 -0.26(-2.23%)
Mar 24, 2022 11.62 11.72 11.26 11.66 32,878 +0.03(+0.26%)
Mar 23, 2022 11.29 11.87 11.12 11.63 49,043 +0.37(+3.29%)
Mar 22, 2022 11.25 11.59 11.00 11.26 98,638 +0.03(+0.27%)
Mar 21, 2022 11.18 11.34 10.85 11.23 71,823 +0.09(+0.81%)
Mar 18, 2022 10.67 11.19 10.45 11.14 111,964 +0.40(+3.72%)
Mar 17, 2022 10.70 10.90 10.44 10.74 106,035 +0.04(+0.37%)
Mar 16, 2022 10.64 11.10 10.39 10.70 182,598 +0.42(+4.09%)
Mar 15, 2022 10.40 10.86 10.18 10.28 99,903 -0.20(-1.91%)
Mar 14, 2022 11.00 11.07 10.45 10.48 119,848 -0.47(-4.29%)
Mar 11, 2022 11.35 11.35 10.88 10.95 107,717 -0.36(-3.18%)
Mar 10, 2022 11.13 11.40 11.03 11.31 104,502 -0.03(-0.26%)
Mar 09, 2022 11.95 11.95 11.34 11.34 133,234 -0.14(-1.22%)
Mar 08, 2022 11.04 11.96 10.93 11.48 112,414 +0.38(+3.42%)
Mar 07, 2022 11.23 11.33 10.82 11.10 179,048 -0.24(-2.12%)
Mar 04, 2022 11.29 11.46 10.81 11.34 119,820 -0.22(-1.90%)
Mar 03, 2022 11.83 11.83 11.36 11.56 49,828 -0.15(-1.28%)
Mar 02, 2022 11.36 11.81 11.23 11.71 80,651 +0.38(+3.35%)
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.