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 |
| Dec 06, 2021 | $8.00 | $8.54 | $7.85 | $8.17 | 116 780 |
| Dec 03, 2021 | $7.94 | $8.30 | $7.78 | $8.07 | 79 425 |
| Dec 02, 2021 | $7.69 | $8.21 | $7.23 | $7.99 | 82 202 |
| Dec 01, 2021 | $7.86 | $8.28 | $7.51 | $7.72 | 73 999 |
| Nov 30, 2021 | $7.39 | $7.94 | $7.39 | $7.75 | 112 235 |
| Nov 29, 2021 | $7.96 | $8.00 | $7.22 | $7.35 | 248 540 |
| Nov 26, 2021 | $7.90 | $8.40 | $7.80 | $8.11 | 63 039 |
| Nov 24, 2021 | $7.94 | $8.25 | $7.83 | $8.07 | 82 716 |
| Nov 23, 2021 | $8.26 | $8.49 | $7.88 | $8.04 | 68 597 |
| Nov 22, 2021 | $8.30 | $8.63 | $7.78 | $8.31 | 110 869 |
| Nov 19, 2021 | $8.59 | $8.74 | $8.14 | $8.27 | 87 882 |
| Nov 18, 2021 | $8.73 | $8.97 | $8.43 | $8.66 | 105 212 |
| Nov 17, 2021 | $8.63 | $8.97 | $8.31 | $8.68 | 78 061 |
| Nov 16, 2021 | $8.69 | $8.97 | $8.30 | $8.64 | 98 643 |
| Nov 15, 2021 | $8.43 | $8.92 | $8.25 | $8.69 | 183 470 |
| Nov 12, 2021 | $7.94 | $8.55 | $7.68 | $8.43 | 128 413 |
| Nov 11, 2021 | $7.76 | $7.97 | $7.40 | $7.94 | 56 367 |
| Nov 10, 2021 | $7.89 | $8.09 | $7.57 | $7.76 | 78 699 |
| Nov 09, 2021 | $7.93 | $8.04 | $7.70 | $7.86 | 56 433 |
| Nov 08, 2021 | $7.56 | $8.00 | $7.50 | $7.89 | 205 393 |
| Nov 05, 2021 | $7.32 | $7.48 | $7.27 | $7.40 | 35 325 |
| Nov 04, 2021 | $7.25 | $7.34 | $7.12 | $7.28 | 56 606 |
| Nov 03, 2021 | $7.35 | $7.54 | $7.10 | $7.29 | 87 800 |
| Nov 02, 2021 | $7.27 | $7.91 | $7.12 | $7.29 | 249 203 |
| Nov 01, 2021 | $6.65 | $7.24 | $6.65 | $7.08 | 85 054 |
