NASDAQ:CPSS
Consumer Portfolio Services Stock Price (Quote)
$8.59
+0 (+0%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.37 | $9.32 | Friday, 26th Apr 2024 CPSS stock ended at $8.59. During the day the stock fluctuated 3.44% from a day low at $8.44 to a day high of $8.73. |
| 90 days | $7.30 | $9.50 | |
| 52 weeks | $7.30 | $13.75 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 19, 2024 | $8.52 | $9.08 | $8.52 | $9.00 | 32 884 |
| Apr 18, 2024 | $8.44 | $8.92 | $8.44 | $8.64 | 33 649 |
| Apr 17, 2024 | $8.61 | $8.94 | $8.30 | $8.48 | 30 944 |
| Apr 16, 2024 | $8.53 | $9.18 | $8.53 | $8.63 | 37 292 |
| Apr 15, 2024 | $9.10 | $9.10 | $8.54 | $8.83 | 27 806 |
| Apr 12, 2024 | $9.15 | $9.23 | $9.02 | $9.13 | 26 355 |
| Apr 11, 2024 | $8.79 | $9.32 | $8.60 | $9.24 | 53 694 |
| Apr 10, 2024 | $8.01 | $8.86 | $7.65 | $8.58 | 37 256 |
| Apr 09, 2024 | $7.98 | $8.48 | $7.85 | $8.28 | 34 458 |
| Apr 08, 2024 | $7.92 | $8.00 | $7.79 | $7.98 | 47 909 |
| Apr 05, 2024 | $7.79 | $7.95 | $7.79 | $7.91 | 14 568 |
| Apr 04, 2024 | $7.82 | $7.90 | $7.63 | $7.83 | 20 587 |
| Apr 03, 2024 | $7.68 | $8.42 | $7.67 | $7.67 | 41 682 |
| Apr 02, 2024 | $7.69 | $7.84 | $7.69 | $7.76 | 21 253 |
| Apr 01, 2024 | $7.63 | $7.85 | $7.54 | $7.61 | 27 075 |
| Mar 28, 2024 | $7.71 | $7.90 | $7.46 | $7.56 | 32 369 |
| Mar 27, 2024 | $7.37 | $7.89 | $7.37 | $7.89 | 22 651 |
| Mar 26, 2024 | $7.51 | $7.70 | $7.30 | $7.30 | 24 571 |
| Mar 25, 2024 | $7.51 | $7.85 | $7.51 | $7.54 | 15 572 |
| Mar 22, 2024 | $7.57 | $7.87 | $7.57 | $7.60 | 22 650 |
