NASDAQ:CPSS
$9.66
(
1.68%
)
Friday, 27th Jan 2023
Consumer Portfolio Services Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.19 | $9.99 | Friday, 27th Jan 2023 CPSS stock ended at $9.66. This is 1.68% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 6.45% from a day low at $9.30 to a day high of $9.90. |
| 90 days | $5.64 | $9.99 | |
| 52 weeks | $4.64 | $15.47 |
Historical Consumer Portfolio Services prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $9.35 | $9.90 | $9.30 | $9.66 | 25 083 |
| 2023-01-26 | $9.19 | $9.51 | $9.15 | $9.50 | 38 721 |
| 2023-01-25 | $9.47 | $9.54 | $9.10 | $9.17 | 32 641 |
| 2023-01-24 | $9.88 | $9.99 | $9.52 | $9.56 | 20 498 |
| 2023-01-23 | $9.80 | $9.98 | $9.42 | $9.86 | 19 655 |
| 2023-01-20 | $9.34 | $9.93 | $9.34 | $9.86 | 34 029 |
| 2023-01-19 | $9.01 | $9.50 | $8.90 | $9.24 | 33 344 |
| 2023-01-18 | $9.37 | $9.53 | $9.04 | $9.17 | 16 300 |
| 2023-01-17 | $9.25 | $9.49 | $9.15 | $9.32 | 16 200 |
| 2023-01-13 | $9.21 | $9.38 | $9.12 | $9.32 | 17 200 |
| 2023-01-12 | $8.96 | $9.18 | $8.87 | $9.16 | 40 600 |
| 2023-01-11 | $8.71 | $9.26 | $8.71 | $8.81 | 62 900 |
| 2023-01-10 | $8.42 | $8.64 | $8.30 | $8.61 | 19 006 |
| 2023-01-09 | $8.36 | $8.68 | $8.26 | $8.30 | 15 400 |
| 2023-01-06 | $8.39 | $8.78 | $8.19 | $8.57 | 31 400 |
| 2023-01-05 | $8.46 | $8.57 | $8.20 | $8.23 | 29 461 |
| 2023-01-04 | $8.90 | $8.97 | $8.56 | $8.63 | 27 658 |
| 2023-01-03 | $8.97 | $9.13 | $8.49 | $8.59 | 22 846 |
| 2022-12-30 | $9.01 | $9.27 | $8.43 | $8.85 | 46 527 |
| 2022-12-29 | $8.94 | $9.28 | $8.86 | $9.15 | 59 487 |
| 2022-12-28 | $8.48 | $9.09 | $8.48 | $8.78 | 60 142 |
| 2022-12-27 | $8.53 | $8.71 | $8.24 | $8.51 | 35 686 |
| 2022-12-23 | $8.06 | $8.58 | $8.06 | $8.53 | 34 313 |
| 2022-12-22 | $8.18 | $8.34 | $8.01 | $8.05 | 41 347 |
| 2022-12-21 | $7.52 | $8.58 | $7.52 | $8.34 | 69 556 |
| 2022-12-20 | $7.12 | $7.41 | $7.01 | $7.37 | 67 610 |
| 2022-12-19 | $7.68 | $7.68 | $7.12 | $7.16 | 77 749 |
| 2022-12-16 | $7.80 | $7.99 | $7.58 | $7.71 | 129 823 |
| 2022-12-15 | $7.90 | $7.96 | $7.70 | $7.80 | 66 563 |
| 2022-12-14 | $8.38 | $8.43 | $7.92 | $8.04 | 83 733 |
| 2022-12-13 | $8.32 | $8.50 | $8.01 | $8.47 | 96 017 |
| 2022-12-12 | $8.12 | $8.21 | $7.58 | $7.95 | 58 960 |
| 2022-12-09 | $7.88 | $8.25 | $7.50 | $8.13 | 13 936 |
| 2022-12-08 | $8.30 | $8.36 | $7.94 | $8.12 | 62 907 |
| 2022-12-07 | $8.29 | $8.42 | $8.13 | $8.29 | 28 987 |
| 2022-12-06 | $7.85 | $8.39 | $7.76 | $8.32 | 102 687 |
| 2022-12-05 | $8.23 | $8.23 | $7.70 | $7.89 | 52 617 |
| 2022-12-02 | $8.33 | $8.51 | $8.19 | $8.28 | 74 407 |
| 2022-12-01 | $8.60 | $8.60 | $8.38 | $8.50 | 29 611 |
| 2022-11-30 | $8.30 | $8.74 | $8.15 | $8.62 | 88 694 |
| 2022-11-29 | $7.84 | $8.46 | $7.66 | $8.30 | 36 245 |
| 2022-11-28 | $8.00 | $8.51 | $7.65 | $7.73 | 44 853 |
| 2022-11-25 | $7.44 | $8.16 | $7.44 | $8.08 | 5 941 |
| 2022-11-23 | $7.96 | $8.09 | $7.65 | $8.02 | 25 382 |
| 2022-11-22 | $7.78 | $7.95 | $7.46 | $7.88 | 43 930 |
| 2022-11-21 | $7.77 | $7.80 | $7.40 | $7.64 | 25 977 |
| 2022-11-18 | $7.70 | $7.90 | $7.60 | $7.85 | 47 512 |
| 2022-11-17 | $7.42 | $7.84 | $7.42 | $7.48 | 87 383 |
| 2022-11-16 | $7.99 | $7.99 | $7.31 | $7.52 | 26 488 |
| 2022-11-15 | $8.63 | $8.90 | $7.93 | $8.07 | 54 605 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
