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 |
| Feb 21, 2023 | $11.07 | $11.50 | $10.50 | $10.99 | 53 483 |
| Feb 17, 2023 | $11.65 | $11.81 | $11.10 | $11.18 | 59 716 |
| Feb 16, 2023 | $11.23 | $11.89 | $11.23 | $11.60 | 18 491 |
| Feb 15, 2023 | $11.45 | $11.60 | $10.99 | $11.43 | 36 182 |
| Feb 14, 2023 | $11.42 | $11.71 | $11.13 | $11.69 | 45 373 |
| Feb 13, 2023 | $10.73 | $11.55 | $10.60 | $11.26 | 47 760 |
| Feb 10, 2023 | $10.23 | $11.05 | $10.23 | $10.47 | 21 211 |
| Feb 09, 2023 | $11.63 | $11.63 | $10.46 | $10.81 | 55 290 |
| Feb 08, 2023 | $11.29 | $11.65 | $10.83 | $11.40 | 31 321 |
| Feb 07, 2023 | $11.70 | $11.81 | $11.19 | $11.50 | 54 037 |
| Feb 06, 2023 | $11.49 | $11.75 | $11.36 | $11.51 | 77 712 |
| Feb 03, 2023 | $11.42 | $11.75 | $11.07 | $11.59 | 41 327 |
| Feb 02, 2023 | $10.94 | $11.77 | $10.81 | $11.55 | 58 125 |
| Feb 01, 2023 | $9.95 | $10.94 | $9.74 | $10.81 | 38 933 |
| Jan 31, 2023 | $9.65 | $10.15 | $9.65 | $10.05 | 56 703 |
| Jan 30, 2023 | $9.41 | $9.88 | $9.15 | $9.65 | 31 604 |
| Jan 27, 2023 | $9.35 | $9.90 | $9.30 | $9.66 | 25 083 |
| Jan 26, 2023 | $9.19 | $9.51 | $9.15 | $9.50 | 38 721 |
| Jan 25, 2023 | $9.47 | $9.54 | $9.10 | $9.17 | 32 641 |
| Jan 24, 2023 | $9.88 | $9.99 | $9.52 | $9.56 | 20 498 |
| Jan 23, 2023 | $9.80 | $9.98 | $9.42 | $9.86 | 19 655 |
| Jan 20, 2023 | $9.34 | $9.93 | $9.34 | $9.86 | 34 029 |
| Jan 19, 2023 | $9.01 | $9.50 | $8.90 | $9.24 | 33 344 |
| Jan 18, 2023 | $9.37 | $9.53 | $9.04 | $9.17 | 16 300 |
| Jan 17, 2023 | $9.25 | $9.49 | $9.15 | $9.32 | 16 200 |
