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 |
| Oct 29, 2021 | $6.48 | $6.80 | $6.40 | $6.53 | 58 654 |
| Oct 28, 2021 | $6.85 | $7.10 | $6.27 | $6.45 | 72 033 |
| Oct 27, 2021 | $6.56 | $6.90 | $6.36 | $6.54 | 29 982 |
| Oct 26, 2021 | $7.20 | $7.28 | $6.50 | $6.63 | 48 789 |
| Oct 25, 2021 | $6.55 | $7.24 | $6.55 | $7.14 | 148 793 |
| Oct 22, 2021 | $6.27 | $6.43 | $6.17 | $6.27 | 30 392 |
| Oct 21, 2021 | $6.23 | $6.58 | $6.22 | $6.23 | 22 543 |
| Oct 20, 2021 | $6.18 | $6.35 | $6.18 | $6.27 | 2 009 149 |
| Oct 19, 2021 | $6.27 | $6.32 | $5.98 | $6.26 | 7 282 |
| Oct 18, 2021 | $6.35 | $6.35 | $6.16 | $6.34 | 14 710 |
| Oct 15, 2021 | $6.14 | $6.55 | $5.98 | $6.37 | 26 867 |
| Oct 14, 2021 | $5.93 | $6.18 | $5.93 | $6.05 | 31 026 |
| Oct 13, 2021 | $5.95 | $5.96 | $5.91 | $5.91 | 4 919 |
| Oct 12, 2021 | $5.80 | $5.99 | $5.69 | $5.92 | 13 342 |
| Oct 11, 2021 | $5.85 | $5.95 | $5.72 | $5.72 | 9 986 |
| Oct 08, 2021 | $5.82 | $5.87 | $5.69 | $5.85 | 3 939 |
| Oct 07, 2021 | $5.95 | $5.98 | $5.82 | $5.89 | 3 847 |
| Oct 06, 2021 | $5.89 | $5.95 | $5.84 | $5.95 | 2 123 |
| Oct 05, 2021 | $5.90 | $5.94 | $5.83 | $5.94 | 3 751 |
| Oct 04, 2021 | $5.94 | $5.95 | $5.87 | $5.90 | 4 320 |
| Oct 01, 2021 | $5.87 | $5.95 | $5.81 | $5.95 | 20 249 |
| Sep 30, 2021 | $5.89 | $5.92 | $5.69 | $5.80 | 29 025 |
| Sep 29, 2021 | $5.86 | $5.94 | $5.80 | $5.85 | 19 578 |
| Sep 28, 2021 | $5.84 | $5.94 | $5.77 | $5.87 | 24 712 |
| Sep 27, 2021 | $5.81 | $5.90 | $5.80 | $5.87 | 14 065 |
