Range Low Price High Price Comment
30 days $7.40 $9.14 Friday, 24th May 2024 CPSS stock ended at $8.14. This is 1.45% less than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 2.48% from a day low at $8.03 to a day high of $8.23.
90 days $7.30 $9.32
52 weeks $7.30 $13.75

Historical Consumer Portfolio Services prices

Date Open High Low Close Volume
May 24, 2024 $8.23 $8.23 $8.03 $8.14 10 583
May 23, 2024 $8.71 $8.71 $8.22 $8.26 18 845
May 22, 2024 $8.18 $8.72 $8.18 $8.72 20 773
May 21, 2024 $8.48 $8.56 $8.37 $8.44 18 529
May 20, 2024 $8.35 $8.56 $8.35 $8.44 29 022
May 17, 2024 $8.58 $8.65 $8.30 $8.60 10 834
May 16, 2024 $8.39 $8.60 $8.34 $8.54 13 383
May 15, 2024 $7.73 $8.61 $7.67 $8.24 81 399
May 14, 2024 $8.34 $8.50 $7.40 $7.61 67 426
May 13, 2024 $8.54 $8.55 $8.17 $8.17 36 365
May 10, 2024 $8.59 $8.59 $8.13 $8.21 12 989
May 09, 2024 $8.52 $8.79 $8.52 $8.69 30 459
May 08, 2024 $8.58 $8.90 $8.58 $8.64 19 508
May 07, 2024 $8.76 $8.95 $8.56 $8.56 19 628
May 06, 2024 $8.86 $8.91 $8.73 $8.82 10 791
May 03, 2024 $8.66 $9.14 $8.66 $8.91 27 710
May 02, 2024 $8.90 $8.98 $8.63 $8.78 29 642
May 01, 2024 $8.59 $8.95 $8.59 $8.75 25 964
Apr 30, 2024 $8.54 $8.86 $8.40 $8.56 34 675
Apr 29, 2024 $8.50 $8.67 $8.45 $8.49 12 699
Apr 26, 2024 $8.72 $8.73 $8.44 $8.59 6 883
Apr 25, 2024 $8.70 $8.75 $8.53 $8.59 19 339
Apr 24, 2024 $8.51 $8.85 $8.51 $8.84 23 402
Apr 23, 2024 $8.50 $8.92 $8.44 $8.54 27 548
Apr 22, 2024 $8.96 $8.99 $8.52 $8.52 15 075

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CPSS stock historical prices to predict future price movements?
Trend Analysis: Examine the CPSS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CPSS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Consumer Portfolio Services

Consumer Portfolio Services Consumer Portfolio Services, Inc. operates as a specialty finance company in the United States. It is involved in the purchase and service of 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 ... CPSS Profile

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