GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Consumer Portfolio Services Stock Price (Quote) NASDAQ:CPSS

$4.64 ( 0.43% ) Friday, 18th Jun 2021

Range Low Price High Price Comment
30 days $4.17 $5.00 Friday, 18th Jun 2021 CPSS stock ended at $4.64. This is 0.43% more than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 2.65% from a day low at $4.52 to a day high of $4.64.
90 days $3.81 $5.00
52 weeks $2.72 $5.12

Historical Consumer Portfolio Services prices

Date Open High Low Close Volume
2021-06-18 $4.54 $4.64 $4.52 $4.64 7 232
2021-06-17 $4.68 $4.70 $4.59 $4.62 10 491
2021-06-16 $4.68 $4.68 $4.55 $4.57 8 154
2021-06-15 $4.64 $4.79 $4.64 $4.64 10 190
2021-06-14 $4.72 $4.73 $4.66 $4.66 4 493
2021-06-11 $4.72 $4.77 $4.68 $4.68 5 156
2021-06-10 $4.89 $4.93 $4.69 $4.69 3 482
2021-06-09 $4.80 $4.99 $4.80 $4.91 4 672
2021-06-08 $4.93 $4.98 $4.89 $4.92 6 302
2021-06-07 $4.94 $4.99 $4.86 $4.97 25 575
2021-06-04 $4.93 $4.94 $4.92 $4.94 13 811
2021-06-03 $4.87 $4.96 $4.77 $4.92 26 062
2021-06-02 $4.89 $4.93 $4.74 $4.84 22 031
2021-06-01 $4.60 $5.00 $4.60 $4.92 25 775
2021-05-28 $4.64 $4.75 $4.64 $4.66 35 997
2021-05-27 $4.68 $4.71 $4.58 $4.71 25 525
2021-05-26 $4.44 $4.75 $4.44 $4.63 32 450
2021-05-25 $4.58 $4.60 $4.50 $4.60 38 018
2021-05-24 $4.41 $4.58 $4.40 $4.57 42 053
2021-05-21 $4.21 $4.42 $4.21 $4.40 47 596
2021-05-20 $4.17 $4.23 $4.17 $4.23 10 453
2021-05-19 $4.17 $4.23 $4.17 $4.21 15 980
2021-05-18 $4.12 $4.35 $4.12 $4.17 63 702
2021-05-17 $4.24 $4.35 $4.24 $4.35 15 405
2021-05-14 $4.13 $4.26 $4.13 $4.21 33 266
2021-05-13 $4.04 $4.11 $3.85 $4.07 58 291
2021-05-12 $4.22 $4.38 $4.00 $4.10 66 634
2021-05-11 $4.22 $4.36 $4.12 $4.30 63 665
2021-05-10 $4.44 $4.44 $4.21 $4.40 58 911
2021-05-07 $4.58 $4.69 $4.27 $4.30 48 059
2021-05-06 $4.69 $4.71 $4.48 $4.48 40 922
2021-05-05 $4.56 $4.80 $4.54 $4.72 23 602
2021-05-04 $4.45 $4.59 $4.40 $4.50 37 946
2021-05-03 $4.40 $4.42 $4.32 $4.40 16 810
2021-04-30 $4.34 $4.38 $4.30 $4.35 6 349
2021-04-29 $4.30 $4.37 $4.30 $4.37 6 115
2021-04-28 $4.26 $4.32 $4.26 $4.29 2 130
2021-04-27 $4.26 $4.31 $4.26 $4.29 4 032
2021-04-26 $4.38 $4.38 $4.25 $4.27 26 747
2021-04-23 $4.33 $4.38 $4.29 $4.36 9 337
2021-04-22 $4.29 $4.39 $4.25 $4.39 7 903
2021-04-21 $4.33 $4.33 $4.24 $4.24 19 275
2021-04-20 $4.13 $4.25 $4.13 $4.18 8 568
2021-04-19 $4.16 $4.18 $4.01 $4.11 6 097
2021-04-16 $3.96 $4.13 $3.95 $4.07 18 777
2021-04-15 $3.97 $4.04 $3.95 $4.00 2 232
2021-04-14 $4.00 $4.06 $3.95 $3.95 1 863
2021-04-13 $3.95 $4.18 $3.90 $3.95 2 700
2021-04-12 $3.83 $3.95 $3.83 $3.95 7 147
2021-04-09 $3.81 $3.98 $3.81 $3.95 12 610

About Consumer Portfolio Services

Consumer Portfolio Services, Inc. operates as a specialty finance company in the United States. The company purchases and services retail automobile contracts originated by franchised automobile dealers and select independent dealers in the sale of new and used automobiles, light trucks, and passenger vans. The company, through its automobile contract purchases, offers indirect financing to the customers of dealers with limited credit histories, ... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT