Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Consumer Portfol
(NQ:
CPSS
)
8.950
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 25, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 25, 2024
9.040
9.450
8.920
8.950
49,100
-0.01(-0.11%)
Jun 24, 2024
8.950
9.100
8.760
8.960
40,625
+0.03(+0.34%)
Jun 21, 2024
8.610
9.183
8.522
8.930
82,763
+0.37(+4.32%)
Jun 20, 2024
8.720
8.818
8.480
8.560
22,165
+0.07(+0.82%)
Jun 18, 2024
8.640
8.810
8.460
8.490
36,617
-0.16(-1.85%)
Jun 17, 2024
8.840
9.160
8.482
8.650
71,266
-0.32(-3.57%)
Jun 14, 2024
8.940
9.170
8.785
8.970
46,116
-0.01(-0.11%)
Jun 13, 2024
8.740
9.400
8.696
8.980
50,837
+0.16(+1.81%)
Jun 12, 2024
8.700
9.170
8.577
8.820
37,740
+0.28(+3.28%)
Jun 11, 2024
8.440
8.951
8.281
8.540
52,720
+0.14(+1.67%)
Jun 10, 2024
8.250
8.440
8.103
8.400
9,985
+0.08(+0.96%)
Jun 07, 2024
8.300
8.500
8.080
8.320
18,290
-0.03(-0.36%)
Jun 06, 2024
8.100
8.980
7.970
8.350
53,432
+0.18(+2.20%)
Jun 05, 2024
8.170
8.200
7.880
8.170
18,974
+0.06(+0.74%)
Jun 04, 2024
8.310
8.340
8.110
8.110
13,848
-0.14(-1.70%)
Jun 03, 2024
8.480
8.480
8.025
8.250
26,688
-0.03(-0.36%)
May 31, 2024
8.010
8.600
8.010
8.280
67,772
+0.28(+3.50%)
May 30, 2024
8.000
8.090
7.850
8.000
8,074
+0.13(+1.65%)
May 29, 2024
7.810
8.050
7.030
7.870
33,867
-0.06(-0.76%)
May 28, 2024
8.290
8.290
7.880
7.930
17,029
-0.21(-2.58%)
May 24, 2024
8.229
8.229
8.030
8.140
10,851
-0.12(-1.45%)
May 23, 2024
8.710
8.710
8.215
8.260
20,378
-0.46(-5.28%)
May 22, 2024
8.180
8.720
8.180
8.720
21,598
+0.28(+3.32%)
May 21, 2024
8.480
8.560
8.370
8.440
19,005
+0.00(+0.00%)
May 20, 2024
8.350
8.590
8.320
8.440
29,224
-0.16(-1.86%)
May 17, 2024
8.580
8.650
8.300
8.600
11,315
+0.06(+0.70%)
May 16, 2024
8.390
8.600
8.280
8.540
14,561
+0.30(+3.64%)
May 15, 2024
7.730
8.610
7.670
8.240
81,400
+0.63(+8.35%)
May 14, 2024
8.340
8.500
7.350
7.605
69,450
-0.56(-6.92%)
May 13, 2024
8.340
8.550
8.170
8.170
36,375
-0.04(-0.49%)
May 10, 2024
8.590
8.640
8.130
8.210
13,228
-0.48(-5.52%)
May 09, 2024
8.520
8.790
8.520
8.690
31,123
+0.05(+0.58%)
May 08, 2024
8.580
8.900
8.580
8.640
20,048
+0.08(+0.93%)
May 07, 2024
8.760
8.950
8.560
8.560
19,685
-0.26(-2.95%)
May 06, 2024
8.860
8.910
8.730
8.820
10,794
-0.09(-1.01%)
May 03, 2024
8.660
9.140
8.660
8.910
28,040
+0.13(+1.48%)
May 02, 2024
8.900
8.985
8.630
8.780
30,769
+0.03(+0.34%)
May 01, 2024
8.590
8.950
8.580
8.750
27,551
+0.19(+2.22%)
Apr 30, 2024
8.540
8.860
8.400
8.560
35,699
+0.07(+0.82%)
Apr 29, 2024
8.500
8.670
8.450
8.490
13,152
-0.10(-1.16%)
Apr 26, 2024
8.610
8.730
8.440
8.590
7,276
+0.00(+0.00%)
Apr 25, 2024
8.700
8.750
8.530
8.590
21,200
-0.25(-2.83%)
Apr 24, 2024
8.510
8.850
8.510
8.840
23,732
+0.30(+3.51%)
Apr 23, 2024
8.500
8.920
8.440
8.540
27,737
+0.02(+0.23%)
Apr 22, 2024
8.960
9.000
8.520
8.520
15,582
-0.48(-5.33%)
Apr 19, 2024
8.520
9.075
8.520
9.000
33,449
+0.36(+4.17%)
Apr 18, 2024
8.440
8.920
8.440
8.640
34,709
+0.16(+1.89%)
Apr 17, 2024
8.610
8.944
8.300
8.480
31,184
-0.15(-1.74%)
Apr 16, 2024
8.530
9.176
8.530
8.630
37,292
-0.20(-2.27%)
Apr 15, 2024
9.100
9.100
8.540
8.830
27,941
-0.30(-3.29%)
Apr 12, 2024
9.150
9.260
9.020
9.130
26,533
-0.11(-1.19%)
Apr 11, 2024
8.790
9.318
8.600
9.240
53,694
+0.66(+7.69%)
Apr 10, 2024
8.010
8.860
7.650
8.580
37,535
+0.30(+3.62%)
Apr 09, 2024
7.980
8.480
7.850
8.280
34,501
+0.30(+3.76%)
Apr 08, 2024
7.920
8.000
7.790
7.980
52,962
+0.07(+0.88%)
Apr 05, 2024
7.790
7.950
7.790
7.910
14,755
+0.08(+1.02%)
Apr 04, 2024
7.820
7.900
7.625
7.830
21,894
+0.16(+2.09%)
Apr 03, 2024
7.680
8.420
7.670
7.670
42,243
-0.09(-1.16%)
Apr 02, 2024
7.690
7.840
7.610
7.760
22,193
+0.15(+1.97%)
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
.