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 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.