NASDAQ:CPSS
Consumer Portfolio Services Stock Price (Quote)
$8.64
+0.160 (+1.89%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.30 | $9.32 | Thursday, 18th Apr 2024 CPSS stock ended at $8.64. This is 1.89% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 5.69% from a day low at $8.44 to a day high of $8.92. |
| 90 days | $7.30 | $9.50 | |
| 52 weeks | $7.30 | $13.75 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-25 | $11.19 | $11.64 | $11.19 | $11.40 | 8 656 |
| 2023-05-24 | $11.37 | $11.40 | $11.15 | $11.24 | 14 491 |
| 2023-05-23 | $11.20 | $11.59 | $11.20 | $11.20 | 16 577 |
| 2023-05-22 | $10.73 | $11.44 | $10.73 | $11.33 | 37 799 |
| 2023-05-19 | $10.79 | $11.11 | $10.66 | $10.73 | 32 024 |
| 2023-05-18 | $10.17 | $10.88 | $10.17 | $10.60 | 33 709 |
| 2023-05-17 | $10.07 | $10.51 | $10.11 | $10.20 | 31 891 |
| 2023-05-16 | $10.17 | $10.69 | $9.97 | $10.13 | 36 469 |
| 2023-05-15 | $9.77 | $10.71 | $9.75 | $10.14 | 39 778 |
| 2023-05-12 | $11.05 | $11.18 | $9.44 | $9.79 | 69 165 |
| 2023-05-11 | $10.24 | $10.97 | $10.24 | $10.91 | 31 928 |
| 2023-05-10 | $10.95 | $11.07 | $10.24 | $10.33 | 32 883 |
| 2023-05-09 | $10.39 | $11.35 | $10.33 | $10.80 | 48 562 |
| 2023-05-08 | $10.32 | $10.64 | $10.10 | $10.32 | 24 367 |
| 2023-05-05 | $9.87 | $10.51 | $9.87 | $10.32 | 23 748 |
| 2023-05-04 | $10.13 | $10.36 | $9.77 | $9.91 | 32 701 |
| 2023-05-03 | $10.60 | $11.00 | $10.10 | $10.10 | 47 498 |
| 2023-05-02 | $10.55 | $10.82 | $10.35 | $10.62 | 30 065 |
| 2023-05-01 | $10.41 | $10.92 | $10.41 | $10.59 | 20 009 |
| 2023-04-28 | $10.15 | $10.93 | $10.15 | $10.41 | 26 630 |
| 2023-04-27 | $10.00 | $10.32 | $9.79 | $10.18 | 34 405 |
| 2023-04-26 | $9.35 | $10.05 | $9.35 | $9.79 | 43 103 |
| 2023-04-25 | $9.52 | $10.10 | $9.14 | $9.45 | 67 000 |
| 2023-04-24 | $8.93 | $9.75 | $8.85 | $9.62 | 48 228 |
| 2023-04-21 | $9.15 | $9.43 | $8.89 | $8.89 | 54 672 |
