NASDAQ:CPSS
Consumer Portfolio Services Stock Price (Quote)
$8.78
+0.0300 (+0.343%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.63 | $9.32 | Thursday, 2nd May 2024 CPSS stock ended at $8.78. This is 0.343% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 4.00% from a day low at $8.63 to a day high of $8.98. |
| 90 days | $7.30 | $9.50 | |
| 52 weeks | $7.30 | $13.75 |
| Date | Open | High | Low | Close | Volume |
| May 04, 2023 | $10.13 | $10.36 | $9.77 | $9.91 | 32 701 |
| May 03, 2023 | $10.60 | $11.00 | $10.10 | $10.10 | 47 498 |
| May 02, 2023 | $10.55 | $10.82 | $10.35 | $10.62 | 30 065 |
| May 01, 2023 | $10.41 | $10.92 | $10.41 | $10.59 | 20 009 |
| Apr 28, 2023 | $10.15 | $10.93 | $10.15 | $10.41 | 26 630 |
| Apr 27, 2023 | $10.00 | $10.32 | $9.79 | $10.18 | 34 405 |
| Apr 26, 2023 | $9.35 | $10.05 | $9.35 | $9.79 | 43 103 |
| Apr 25, 2023 | $9.52 | $10.10 | $9.14 | $9.45 | 67 000 |
| Apr 24, 2023 | $8.93 | $9.75 | $8.85 | $9.62 | 48 228 |
| Apr 21, 2023 | $9.15 | $9.43 | $8.89 | $8.89 | 54 672 |
| Apr 20, 2023 | $9.13 | $9.58 | $9.13 | $9.20 | 27 917 |
| Apr 19, 2023 | $9.22 | $9.69 | $9.13 | $9.19 | 52 503 |
| Apr 18, 2023 | $9.28 | $9.65 | $9.23 | $9.23 | 31 773 |
| Apr 17, 2023 | $9.68 | $9.69 | $9.19 | $9.20 | 34 004 |
| Apr 14, 2023 | $9.80 | $10.00 | $9.59 | $9.60 | 34 604 |
| Apr 13, 2023 | $9.69 | $10.00 | $9.61 | $9.70 | 28 359 |
| Apr 12, 2023 | $10.08 | $10.22 | $9.71 | $9.71 | 12 648 |
| Apr 11, 2023 | $10.23 | $10.30 | $10.03 | $10.06 | 14 881 |
| Apr 10, 2023 | $9.60 | $10.14 | $9.54 | $9.75 | 36 625 |
| Apr 06, 2023 | $9.57 | $9.70 | $9.51 | $9.60 | 11 361 |
| Apr 05, 2023 | $9.79 | $9.98 | $9.51 | $9.85 | 34 899 |
| Apr 04, 2023 | $10.11 | $10.47 | $9.76 | $9.93 | 65 808 |
| Apr 03, 2023 | $10.69 | $10.69 | $9.48 | $10.12 | 72 685 |
| Mar 31, 2023 | $10.85 | $11.60 | $10.29 | $10.69 | 101 156 |
| Mar 30, 2023 | $10.77 | $11.05 | $10.77 | $10.93 | 39 938 |
