Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Consumer Portfolio Services Stock Price (Quote) NASDAQ:CPSS
$12.70 ( 2.58% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.09 | $15.47 | Friday, 20th May 2022 CPSS stock ended at $12.70. This is 2.58% more than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 5.89% from a day low at $12.39 to a day high of $13.12. |
| 90 days | $10.01 | $15.47 | |
| 52 weeks | $4.21 | $15.47 |
Historical Consumer Portfolio Services prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $12.43 | $13.12 | $12.39 | $12.70 | 139 126 |
| 2022-05-19 | $13.55 | $13.78 | $12.23 | $12.38 | 109 059 |
| 2022-05-18 | $14.41 | $14.51 | $13.63 | $13.69 | 104 796 |
| 2022-05-17 | $13.78 | $14.66 | $13.78 | $14.41 | 201 222 |
| 2022-05-16 | $13.66 | $14.00 | $13.39 | $13.61 | 133 478 |
| 2022-05-13 | $13.46 | $14.05 | $13.37 | $13.62 | 180 628 |
| 2022-05-12 | $14.35 | $14.45 | $12.67 | $13.19 | 273 317 |
| 2022-05-11 | $14.78 | $14.94 | $14.34 | $14.46 | 208 588 |
| 2022-05-10 | $15.00 | $15.00 | $14.02 | $14.67 | 275 956 |
| 2022-05-09 | $14.01 | $15.47 | $13.60 | $15.09 | 488 832 |
| 2022-05-06 | $14.10 | $14.27 | $13.69 | $14.01 | 159 893 |
| 2022-05-05 | $13.79 | $14.10 | $13.05 | $14.00 | 141 299 |
| 2022-05-04 | $13.61 | $14.12 | $13.51 | $13.92 | 451 717 |
| 2022-05-03 | $12.01 | $13.69 | $12.01 | $13.68 | 542 243 |
| 2022-05-02 | $11.40 | $12.08 | $11.27 | $12.00 | 240 012 |
| 2022-04-29 | $11.62 | $12.11 | $11.30 | $11.40 | 94 091 |
| 2022-04-28 | $11.40 | $12.05 | $11.16 | $11.70 | 101 372 |
| 2022-04-27 | $11.15 | $11.43 | $11.09 | $11.29 | 74 006 |
| 2022-04-26 | $11.54 | $11.72 | $11.23 | $11.33 | 97 052 |
| 2022-04-25 | $11.34 | $11.71 | $11.12 | $11.51 | 162 089 |
| 2022-04-22 | $11.70 | $11.89 | $11.42 | $11.57 | 37 191 |
| 2022-04-21 | $12.40 | $12.42 | $11.69 | $11.79 | 80 400 |
| 2022-04-20 | $12.68 | $12.97 | $12.32 | $12.46 | 76 700 |
| 2022-04-19 | $12.05 | $12.84 | $11.92 | $12.68 | 161 100 |
| 2022-04-18 | $11.82 | $12.43 | $11.66 | $12.02 | 92 700 |
| 2022-04-14 | $12.49 | $12.49 | $11.87 | $12.03 | 15 692 |
| 2022-04-13 | $11.98 | $12.50 | $11.98 | $12.31 | 90 232 |
| 2022-04-12 | $11.88 | $12.21 | $11.82 | $12.02 | 100 820 |
| 2022-04-11 | $11.68 | $12.15 | $11.68 | $11.89 | 119 380 |
| 2022-04-08 | $11.16 | $11.99 | $11.16 | $11.68 | 113 200 |
| 2022-04-07 | $11.13 | $11.26 | $10.83 | $11.16 | 85 300 |
| 2022-04-06 | $10.95 | $11.31 | $10.82 | $11.07 | 111 900 |
| 2022-04-05 | $10.57 | $11.18 | $10.51 | $10.94 | 117 200 |
| 2022-04-04 | $10.26 | $10.82 | $10.19 | $10.58 | 112 500 |
| 2022-04-01 | $10.20 | $10.36 | $10.01 | $10.17 | 125 269 |
| 2022-03-31 | $10.76 | $10.83 | $10.15 | $10.22 | 151 844 |
| 2022-03-30 | $11.80 | $11.84 | $10.58 | $10.60 | 127 766 |
| 2022-03-29 | $11.90 | $12.25 | $11.73 | $11.98 | 223 200 |
| 2022-03-28 | $11.50 | $11.87 | $11.28 | $11.86 | 107 900 |
| 2022-03-25 | $11.65 | $11.65 | $11.33 | $11.40 | 56 200 |
| 2022-03-24 | $11.62 | $11.72 | $11.26 | $11.66 | 32 900 |
| 2022-03-23 | $11.29 | $11.87 | $11.12 | $11.63 | 49 000 |
| 2022-03-22 | $11.25 | $11.54 | $11.00 | $11.26 | 97 910 |
| 2022-03-21 | $11.18 | $11.34 | $10.86 | $11.23 | 71 823 |
| 2022-03-18 | $10.67 | $11.19 | $10.45 | $11.14 | 111 964 |
| 2022-03-17 | $10.70 | $10.90 | $10.44 | $10.74 | 106 000 |
| 2022-03-16 | $10.64 | $11.10 | $10.39 | $10.70 | 182 600 |
| 2022-03-15 | $10.40 | $10.86 | $10.18 | $10.28 | 99 900 |
| 2022-03-14 | $11.00 | $11.08 | $10.45 | $10.48 | 119 800 |
| 2022-03-11 | $11.35 | $11.35 | $10.88 | $10.95 | 107 700 |
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, ... 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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
