Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Consumer Portfolio Services Stock Price (Quote) NASDAQ:CPSS
$6.27 ( 0.64% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.41 | $6.58 | Friday, 22nd Oct 2021 CPSS stock ended at $6.27. This is 0.64% more than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 4.21% from a day low at $6.17 to a day high of $6.43. |
| 90 days | $4.22 | $6.58 | |
| 52 weeks | $3.39 | $6.58 |
Historical Consumer Portfolio Services prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $6.27 | $6.43 | $6.17 | $6.27 | 30 392 |
| 2021-10-21 | $6.23 | $6.58 | $6.22 | $6.23 | 22 543 |
| 2021-10-20 | $6.18 | $6.35 | $6.18 | $6.27 | 2 009 149 |
| 2021-10-19 | $6.27 | $6.32 | $5.98 | $6.26 | 7 282 |
| 2021-10-18 | $6.35 | $6.35 | $6.16 | $6.34 | 14 710 |
| 2021-10-15 | $6.14 | $6.55 | $5.98 | $6.37 | 26 867 |
| 2021-10-14 | $5.93 | $6.18 | $5.93 | $6.05 | 31 026 |
| 2021-10-13 | $5.95 | $5.96 | $5.91 | $5.91 | 4 919 |
| 2021-10-12 | $5.80 | $5.99 | $5.69 | $5.92 | 13 342 |
| 2021-10-11 | $5.85 | $5.95 | $5.72 | $5.72 | 9 986 |
| 2021-10-08 | $5.82 | $5.87 | $5.69 | $5.85 | 3 939 |
| 2021-10-07 | $5.95 | $5.98 | $5.82 | $5.89 | 3 847 |
| 2021-10-06 | $5.89 | $5.95 | $5.84 | $5.95 | 2 123 |
| 2021-10-05 | $5.90 | $5.94 | $5.83 | $5.94 | 3 751 |
| 2021-10-04 | $5.94 | $5.95 | $5.87 | $5.90 | 4 320 |
| 2021-10-01 | $5.87 | $5.95 | $5.81 | $5.95 | 20 249 |
| 2021-09-30 | $5.89 | $5.92 | $5.69 | $5.80 | 29 025 |
| 2021-09-29 | $5.86 | $5.94 | $5.80 | $5.85 | 19 578 |
| 2021-09-28 | $5.84 | $5.94 | $5.77 | $5.87 | 24 712 |
| 2021-09-27 | $5.81 | $5.90 | $5.80 | $5.87 | 14 065 |
| 2021-09-24 | $5.76 | $5.85 | $5.58 | $5.77 | 9 057 |
| 2021-09-23 | $5.75 | $5.95 | $5.62 | $5.80 | 61 898 |
| 2021-09-22 | $5.78 | $5.78 | $5.41 | $5.75 | 30 785 |
| 2021-09-21 | $5.55 | $5.76 | $5.43 | $5.70 | 21 711 |
| 2021-09-20 | $5.80 | $5.87 | $5.44 | $5.54 | 23 842 |
| 2021-09-17 | $5.75 | $5.95 | $5.50 | $5.95 | 48 474 |
| 2021-09-16 | $5.51 | $5.71 | $5.48 | $5.71 | 20 075 |
| 2021-09-15 | $5.43 | $5.67 | $5.43 | $5.56 | 33 664 |
| 2021-09-14 | $5.61 | $5.66 | $5.33 | $5.44 | 23 755 |
| 2021-09-13 | $5.86 | $5.96 | $5.45 | $5.55 | 73 069 |
| 2021-09-10 | $5.52 | $5.98 | $5.43 | $5.72 | 68 261 |
| 2021-09-09 | $5.25 | $5.58 | $5.17 | $5.56 | 24 822 |
| 2021-09-08 | $5.26 | $5.32 | $5.18 | $5.30 | 27 350 |
| 2021-09-07 | $5.64 | $5.64 | $5.25 | $5.25 | 60 748 |
| 2021-09-03 | $5.73 | $5.99 | $5.46 | $5.46 | 38 843 |
| 2021-09-02 | $5.86 | $5.96 | $5.67 | $5.69 | 37 677 |
| 2021-09-01 | $5.75 | $5.99 | $5.75 | $5.90 | 24 845 |
| 2021-08-31 | $5.68 | $5.86 | $5.58 | $5.72 | 28 350 |
| 2021-08-30 | $5.92 | $5.92 | $5.59 | $5.66 | 34 977 |
| 2021-08-27 | $5.88 | $5.95 | $5.66 | $5.66 | 32 634 |
| 2021-08-26 | $5.99 | $6.00 | $5.70 | $5.84 | 34 114 |
| 2021-08-25 | $5.85 | $6.00 | $5.73 | $6.00 | 45 054 |
| 2021-08-24 | $5.50 | $5.97 | $5.50 | $5.72 | 37 616 |
| 2021-08-23 | $5.51 | $5.69 | $5.42 | $5.43 | 24 584 |
| 2021-08-20 | $5.13 | $5.72 | $5.13 | $5.50 | 49 967 |
| 2021-08-19 | $5.14 | $5.41 | $5.03 | $5.11 | 40 548 |
| 2021-08-18 | $5.51 | $5.65 | $5.49 | $5.59 | 19 315 |
| 2021-08-17 | $5.34 | $5.65 | $5.34 | $5.58 | 26 839 |
| 2021-08-16 | $5.50 | $5.85 | $5.41 | $5.41 | 87 485 |
| 2021-08-13 | $5.82 | $5.83 | $5.53 | $5.66 | 18 757 |
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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
