NASDAQ:CPSS
Consumer Portfolio Services Stock Price (Quote)
$9.00
+0.360 (+4.17%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.30 | $9.32 | Friday, 19th Apr 2024 CPSS stock ended at $9.00. This is 4.17% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 6.51% from a day low at $8.52 to a day high of $9.08. |
| 90 days | $7.30 | $9.50 | |
| 52 weeks | $7.30 | $13.75 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-14 | $8.39 | $8.45 | $8.15 | $8.15 | 20 756 |
| 2024-03-13 | $8.25 | $8.49 | $8.25 | $8.35 | 19 928 |
| 2024-03-12 | $8.51 | $8.60 | $8.26 | $8.26 | 29 835 |
| 2024-03-11 | $8.58 | $8.58 | $8.30 | $8.36 | 14 096 |
| 2024-03-08 | $8.26 | $8.60 | $8.26 | $8.37 | 13 092 |
| 2024-03-07 | $8.44 | $8.66 | $8.30 | $8.44 | 11 678 |
| 2024-03-06 | $8.60 | $8.76 | $8.39 | $8.44 | 7 384 |
| 2024-03-05 | $8.57 | $8.77 | $8.41 | $8.45 | 18 254 |
| 2024-03-04 | $8.76 | $8.85 | $8.52 | $8.52 | 6 626 |
| 2024-03-01 | $8.60 | $8.77 | $8.35 | $8.61 | 5 997 |
| 2024-02-29 | $8.72 | $9.06 | $8.50 | $8.83 | 13 652 |
| 2024-02-28 | $8.60 | $8.66 | $8.44 | $8.53 | 8 711 |
| 2024-02-27 | $9.01 | $9.01 | $8.53 | $8.64 | 4 026 |
| 2024-02-26 | $8.99 | $9.18 | $8.66 | $8.96 | 3 383 |
| 2024-02-23 | $8.36 | $9.10 | $8.36 | $8.66 | 5 619 |
| 2024-02-22 | $8.98 | $8.98 | $8.67 | $8.79 | 12 390 |
| 2024-02-21 | $9.26 | $9.33 | $8.83 | $9.02 | 17 529 |
| 2024-02-20 | $9.25 | $9.44 | $9.25 | $9.26 | 15 290 |
| 2024-02-16 | $9.47 | $9.47 | $9.20 | $9.20 | 9 535 |
| 2024-02-15 | $9.09 | $9.50 | $9.09 | $9.48 | 17 210 |
| 2024-02-14 | $8.47 | $8.97 | $8.47 | $8.97 | 16 811 |
| 2024-02-13 | $8.51 | $8.63 | $8.40 | $8.45 | 22 204 |
| 2024-02-12 | $8.95 | $9.28 | $8.81 | $8.87 | 13 374 |
| 2024-02-09 | $8.75 | $9.13 | $8.75 | $8.94 | 10 008 |
| 2024-02-08 | $8.66 | $9.03 | $8.63 | $9.03 | 18 230 |
