NASDAQ:CPSS
Consumer Portfolio Services Stock Price (Quote)
$8.75
+0.190 (+2.22%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.54 | $9.32 | Wednesday, 1st May 2024 CPSS stock ended at $8.75. This is 2.22% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.25% from a day low at $8.59 to a day high of $8.95. |
| 90 days | $7.30 | $9.50 | |
| 52 weeks | $7.30 | $13.75 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2023 | $9.73 | $10.04 | $9.73 | $9.89 | 30 982 |
| Mar 27, 2023 | $9.50 | $10.19 | $9.31 | $9.85 | 55 256 |
| Mar 24, 2023 | $9.46 | $9.62 | $9.01 | $9.36 | 58 847 |
| Mar 23, 2023 | $9.83 | $9.90 | $9.56 | $9.56 | 17 836 |
| Mar 22, 2023 | $10.33 | $10.41 | $9.77 | $9.86 | 26 323 |
| Mar 21, 2023 | $10.12 | $10.51 | $10.12 | $10.36 | 26 325 |
| Mar 20, 2023 | $9.69 | $10.08 | $9.69 | $9.92 | 32 978 |
| Mar 17, 2023 | $9.72 | $9.86 | $9.47 | $9.76 | 90 917 |
| Mar 16, 2023 | $9.32 | $9.88 | $9.32 | $9.80 | 18 650 |
| Mar 15, 2023 | $9.22 | $9.97 | $9.22 | $9.70 | 34 810 |
| Mar 14, 2023 | $9.67 | $10.23 | $9.45 | $9.53 | 38 402 |
| Mar 13, 2023 | $9.22 | $10.05 | $8.96 | $9.26 | 91 374 |
| Mar 10, 2023 | $10.25 | $10.54 | $9.23 | $9.41 | 48 596 |
| Mar 09, 2023 | $10.55 | $11.09 | $10.27 | $10.27 | 33 448 |
| Mar 08, 2023 | $10.37 | $11.11 | $10.19 | $10.80 | 46 481 |
| Mar 07, 2023 | $10.15 | $10.41 | $10.10 | $10.25 | 16 441 |
| Mar 06, 2023 | $11.41 | $11.48 | $10.00 | $10.14 | 87 226 |
| Mar 03, 2023 | $11.34 | $11.80 | $11.13 | $11.38 | 29 686 |
| Mar 02, 2023 | $11.52 | $11.52 | $11.12 | $11.15 | 39 114 |
| Mar 01, 2023 | $11.15 | $11.58 | $11.08 | $11.56 | 34 633 |
| Feb 28, 2023 | $11.17 | $11.54 | $10.76 | $11.06 | 44 293 |
| Feb 27, 2023 | $11.36 | $11.42 | $10.35 | $11.07 | 33 400 |
| Feb 24, 2023 | $10.94 | $11.36 | $10.77 | $11.15 | 26 035 |
| Feb 23, 2023 | $11.14 | $11.35 | $10.79 | $11.24 | 43 054 |
| Feb 22, 2023 | $11.18 | $11.32 | $10.82 | $10.93 | 36 708 |
