NASDAQ:CPSS
Consumer Portfolio Services Stock Price (Quote)
$7.89
+0.590 (+8.08%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $7.30 | $9.18 | Wednesday, 27th Mar 2024 CPSS stock ended at $7.89. This is 8.08% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 7.06% from a day low at $7.37 to a day high of $7.89. |
90 days | $7.30 | $10.12 | |
52 weeks | $7.30 | $13.75 |
Historical Consumer Portfolio Services prices
Date | Open | High | Low | Close | Volume |
2021-08-25 | $5.85 | $6.00 | $5.73 | $6.00 | 45 054 |
2021-08-24 | $5.50 | $5.97 | $5.50 | $5.72 | 37 616 |
2021-08-23 | $5.51 | $5.69 | $5.42 | $5.43 | 24 584 |
2021-08-20 | $5.13 | $5.72 | $5.13 | $5.50 | 49 967 |
2021-08-19 | $5.14 | $5.41 | $5.03 | $5.11 | 40 548 |
2021-08-18 | $5.51 | $5.65 | $5.49 | $5.59 | 19 315 |
2021-08-17 | $5.34 | $5.65 | $5.34 | $5.58 | 26 839 |
2021-08-16 | $5.50 | $5.85 | $5.41 | $5.41 | 87 485 |
2021-08-13 | $5.82 | $5.83 | $5.53 | $5.66 | 18 757 |
2021-08-12 | $5.42 | $5.83 | $5.30 | $5.76 | 49 246 |
2021-08-11 | $5.20 | $5.69 | $5.11 | $5.57 | 47 245 |
2021-08-10 | $5.35 | $5.36 | $5.21 | $5.21 | 16 287 |
2021-08-09 | $4.85 | $5.38 | $4.85 | $5.28 | 19 245 |
2021-08-06 | $4.73 | $5.05 | $4.73 | $5.00 | 22 280 |
2021-08-05 | $4.86 | $4.87 | $4.22 | $4.73 | 36 999 |
2021-08-04 | $5.06 | $5.06 | $4.90 | $4.90 | 19 602 |
2021-08-03 | $4.95 | $5.00 | $4.85 | $4.95 | 4 401 |
2021-08-02 | $4.93 | $5.08 | $4.85 | $4.85 | 43 874 |
2021-07-30 | $5.04 | $5.10 | $4.97 | $4.97 | 23 570 |
2021-07-29 | $4.98 | $5.04 | $4.93 | $4.99 | 10 788 |
2021-07-28 | $4.99 | $5.15 | $4.91 | $4.95 | 13 489 |
2021-07-27 | $5.10 | $5.19 | $4.83 | $4.94 | 34 514 |
2021-07-26 | $4.88 | $5.29 | $4.85 | $5.10 | 83 110 |
2021-07-23 | $4.50 | $4.97 | $4.50 | $4.81 | 15 372 |
2021-07-22 | $4.90 | $5.02 | $4.80 | $4.83 | 16 348 |