Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Consumer Portfol (NQ: CPSS ) 9.310 -0.080 (-0.85%) Streaming Delayed Price Updated: 4:00 PM 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: 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 (%) Oct 02, 2024 9.160 9.410 9.130 9.310 22,860 -0.08(-0.85%) 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.