NASDAQ:CPSS
Consumer Portfolio Services Stock Price (Quote)
$8.48
-0.150 (-1.74%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.30 | $9.32 | Wednesday, 17th Apr 2024 CPSS stock ended at $8.48. This is 1.74% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 7.76% from a day low at $8.30 to a day high of $8.94. |
| 90 days | $7.30 | $9.50 | |
| 52 weeks | $7.30 | $13.75 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-17 | $8.61 | $8.94 | $8.30 | $8.48 | 30 944 |
| 2024-04-16 | $8.53 | $9.18 | $8.53 | $8.63 | 37 292 |
| 2024-04-15 | $9.10 | $9.10 | $8.54 | $8.83 | 27 806 |
| 2024-04-12 | $9.15 | $9.23 | $9.02 | $9.13 | 26 355 |
| 2024-04-11 | $8.79 | $9.32 | $8.60 | $9.24 | 53 694 |
| 2024-04-10 | $8.01 | $8.86 | $7.65 | $8.58 | 37 256 |
| 2024-04-09 | $7.98 | $8.48 | $7.85 | $8.28 | 34 458 |
| 2024-04-08 | $7.92 | $8.00 | $7.79 | $7.98 | 47 909 |
| 2024-04-05 | $7.79 | $7.95 | $7.79 | $7.91 | 14 568 |
| 2024-04-04 | $7.82 | $7.90 | $7.63 | $7.83 | 20 587 |
| 2024-04-03 | $7.68 | $8.42 | $7.67 | $7.67 | 41 682 |
| 2024-04-02 | $7.69 | $7.84 | $7.69 | $7.76 | 21 253 |
| 2024-04-01 | $7.63 | $7.85 | $7.54 | $7.61 | 27 075 |
| 2024-03-28 | $7.71 | $7.90 | $7.46 | $7.56 | 32 369 |
| 2024-03-27 | $7.37 | $7.89 | $7.37 | $7.89 | 22 651 |
| 2024-03-26 | $7.51 | $7.70 | $7.30 | $7.30 | 24 571 |
| 2024-03-25 | $7.51 | $7.85 | $7.51 | $7.54 | 15 572 |
| 2024-03-22 | $7.57 | $7.87 | $7.57 | $7.60 | 22 650 |
| 2024-03-21 | $8.15 | $8.15 | $7.55 | $7.67 | 27 113 |
| 2024-03-20 | $7.81 | $8.21 | $7.58 | $7.75 | 43 274 |
| 2024-03-19 | $7.96 | $8.11 | $7.57 | $7.77 | 22 039 |
| 2024-03-18 | $8.12 | $8.25 | $7.91 | $7.91 | 20 489 |
| 2024-03-15 | $8.00 | $8.40 | $8.00 | $8.07 | 79 329 |
| 2024-03-14 | $8.39 | $8.45 | $8.15 | $8.15 | 20 756 |
| 2024-03-13 | $8.25 | $8.49 | $8.25 | $8.35 | 19 928 |
