NASDAQ:CPSS
Consumer Portfolio Services Stock Price (Quote)
$8.59
+0 (+0%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.37 | $9.32 | Friday, 26th Apr 2024 CPSS stock ended at $8.59. During the day the stock fluctuated 3.44% from a day low at $8.44 to a day high of $8.73. |
| 90 days | $7.30 | $9.50 | |
| 52 weeks | $7.30 | $13.75 |
| Date | Open | High | Low | Close | Volume |
| Jan 11, 2022 | $10.53 | $10.78 | $10.33 | $10.59 | 123 600 |
| Jan 10, 2022 | $10.89 | $11.24 | $10.29 | $10.53 | 123 700 |
| Jan 07, 2022 | $11.83 | $11.83 | $11.05 | $11.29 | 164 200 |
| Jan 06, 2022 | $10.68 | $12.66 | $10.68 | $11.97 | 361 700 |
| Jan 05, 2022 | $11.76 | $12.13 | $10.60 | $10.68 | 206 000 |
| Jan 04, 2022 | $11.77 | $12.49 | $11.65 | $11.85 | 202 505 |
| Jan 03, 2022 | $11.80 | $11.80 | $11.16 | $11.60 | 265 555 |
| Dec 31, 2021 | $10.87 | $12.00 | $10.78 | $11.85 | 283 217 |
| Dec 30, 2021 | $10.05 | $10.97 | $10.05 | $10.83 | 239 478 |
| Dec 29, 2021 | $10.09 | $10.42 | $9.71 | $10.15 | 123 135 |
| Dec 28, 2021 | $9.62 | $10.13 | $9.41 | $10.12 | 146 894 |
| Dec 27, 2021 | $9.09 | $9.59 | $8.95 | $9.56 | 165 833 |
| Dec 23, 2021 | $9.20 | $9.43 | $8.71 | $8.94 | 161 702 |
| Dec 22, 2021 | $8.80 | $9.33 | $8.76 | $9.16 | 166 126 |
| Dec 21, 2021 | $8.02 | $8.82 | $7.95 | $8.81 | 107 796 |
| Dec 20, 2021 | $8.15 | $8.16 | $7.54 | $8.03 | 108 460 |
| Dec 17, 2021 | $8.44 | $8.60 | $8.17 | $8.23 | 110 035 |
| Dec 16, 2021 | $8.70 | $8.86 | $8.37 | $8.56 | 90 347 |
| Dec 15, 2021 | $8.36 | $8.72 | $8.11 | $8.63 | 80 984 |
| Dec 14, 2021 | $9.09 | $9.09 | $8.18 | $8.32 | 173 281 |
| Dec 13, 2021 | $9.60 | $10.00 | $9.15 | $9.27 | 185 660 |
| Dec 10, 2021 | $8.81 | $9.55 | $8.81 | $9.39 | 199 797 |
| Dec 09, 2021 | $8.54 | $9.12 | $8.54 | $8.73 | 147 508 |
| Dec 08, 2021 | $8.15 | $8.62 | $7.66 | $8.57 | 170 128 |
| Dec 07, 2021 | $8.16 | $8.22 | $7.97 | $8.05 | 93 320 |
