Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Consumer Portfol (NQ: CPSS )

10.66 +0.07 (+0.66%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	10.50	10.74	10.18	10.66	86,628	+0.07(+0.66%)
Nov 20, 2024	10.25	10.67	10.25	10.59	20,797	+0.19(+1.83%)
Nov 19, 2024	10.32	10.60	10.29	10.40	17,146	-0.15(-1.42%)
Nov 18, 2024	10.56	10.69	10.37	10.55	43,279	-0.02(-0.19%)
Nov 15, 2024	10.52	10.59	10.25	10.57	31,169	+0.13(+1.25%)
Nov 14, 2024	10.28	10.55	10.26	10.44	25,459	+0.27(+2.65%)
Nov 13, 2024	9.980	10.30	9.925	10.17	32,366	+0.23(+2.31%)
Nov 12, 2024	10.52	10.54	9.830	9.940	102,991	-0.61(-5.78%)
Nov 11, 2024	11.17	11.17	10.47	10.55	114,864	-0.44(-4.00%)
Nov 08, 2024	11.20	11.20	10.93	10.99	32,132	-0.09(-0.81%)
Nov 07, 2024	11.17	11.30	10.75	11.08	126,271	-0.11(-0.98%)
Nov 06, 2024	10.62	11.35	10.62	11.19	85,825	+0.57(+5.37%)
Nov 05, 2024	10.11	10.63	10.11	10.62	13,423	+0.64(+6.41%)
Nov 04, 2024	10.00	10.17	9.810	9.980	18,145	-0.03(-0.30%)
Nov 01, 2024	9.800	10.11	9.770	10.01	28,625	+0.00(+0.00%)
Oct 31, 2024	9.780	10.07	9.650	10.01	15,723	-0.02(-0.20%)
Oct 30, 2024	9.980	10.09	9.890	10.03	13,189	-0.04(-0.40%)
Oct 29, 2024	9.950	10.08	9.793	10.07	9,724	+0.04(+0.40%)
Oct 28, 2024	9.870	10.13	9.850	10.03	10,731	+0.19(+1.93%)
Oct 25, 2024	9.750	10.03	9.660	9.840	30,723	+0.07(+0.72%)
Oct 24, 2024	9.930	9.930	9.770	9.770	11,174	-0.18(-1.81%)
Oct 23, 2024	9.550	9.960	9.540	9.950	12,078	+0.31(+3.22%)
Oct 22, 2024	9.510	9.840	9.500	9.640	8,683	+0.07(+0.73%)
Oct 21, 2024	9.840	9.840	9.520	9.570	23,778	-0.08(-0.83%)
Oct 18, 2024	10.02	10.03	9.650	9.650	22,524	-0.36(-3.60%)
Oct 17, 2024	9.700	10.03	9.570	10.01	34,057	+0.35(+3.62%)
Oct 16, 2024	9.540	9.730	9.420	9.660	25,172	+0.20(+2.11%)
Oct 15, 2024	9.470	9.730	9.460	9.460	29,213	+0.09(+0.96%)
Oct 14, 2024	9.390	9.600	9.370	9.370	10,821	-0.08(-0.85%)
Oct 11, 2024	9.430	9.480	9.415	9.450	16,335	-0.02(-0.21%)
Oct 10, 2024	9.460	9.590	9.310	9.470	11,478	-0.02(-0.21%)
Oct 09, 2024	9.550	9.550	9.310	9.490	14,657	+0.01(+0.11%)
Oct 08, 2024	9.400	9.500	9.280	9.480	19,318	+0.04(+0.42%)
Oct 07, 2024	9.370	9.650	9.270	9.440	36,174	+0.05(+0.53%)
Oct 04, 2024	9.270	9.440	9.210	9.390	14,821	+0.27(+2.96%)
Oct 03, 2024	9.310	9.310	9.070	9.120	15,996	-0.19(-2.04%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Consumer Portfol (NQ: CPSS )

Historical Prices