NASDAQ:CPSS
Consumer Portfolio Services Stock Price (Quote)
$8.59
-0.250 (-2.83%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.30 | $9.32 | Thursday, 25th Apr 2024 CPSS stock ended at $8.59. This is 2.83% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.58% from a day low at $8.53 to a day high of $8.75. |
| 90 days | $7.30 | $9.50 | |
| 52 weeks | $7.30 | $13.75 |
| Date | Open | High | Low | Close | Volume |
| Feb 13, 2024 | $8.51 | $8.63 | $8.40 | $8.45 | 22 204 |
| Feb 12, 2024 | $8.95 | $9.28 | $8.81 | $8.87 | 13 374 |
| Feb 09, 2024 | $8.75 | $9.13 | $8.75 | $8.94 | 10 008 |
| Feb 08, 2024 | $8.66 | $9.03 | $8.63 | $9.03 | 18 230 |
| Feb 07, 2024 | $8.30 | $8.95 | $8.17 | $8.67 | 31 015 |
| Feb 06, 2024 | $8.88 | $8.88 | $8.40 | $8.40 | 10 031 |
| Feb 05, 2024 | $8.65 | $8.80 | $8.63 | $8.70 | 9 614 |
| Feb 02, 2024 | $8.59 | $9.00 | $8.59 | $8.81 | 16 222 |
| Feb 01, 2024 | $9.33 | $9.33 | $8.90 | $8.97 | 5 674 |
| Jan 31, 2024 | $9.49 | $9.49 | $9.14 | $9.14 | 8 104 |
| Jan 30, 2024 | $9.22 | $9.49 | $9.07 | $9.45 | 19 484 |
| Jan 29, 2024 | $9.40 | $9.44 | $9.23 | $9.40 | 5 866 |
| Jan 26, 2024 | $9.33 | $9.38 | $9.08 | $9.11 | 18 837 |
| Jan 25, 2024 | $8.46 | $9.31 | $8.46 | $9.31 | 22 877 |
| Jan 24, 2024 | $8.32 | $8.38 | $8.26 | $8.32 | 24 701 |
| Jan 23, 2024 | $8.90 | $8.90 | $8.38 | $8.39 | 15 823 |
| Jan 22, 2024 | $8.51 | $8.92 | $8.44 | $8.78 | 17 096 |
| Jan 19, 2024 | $8.32 | $8.40 | $8.29 | $8.40 | 5 877 |
| Jan 18, 2024 | $8.25 | $8.29 | $8.25 | $8.29 | 3 129 |
| Jan 17, 2024 | $8.14 | $8.36 | $8.14 | $8.15 | 5 145 |
| Jan 16, 2024 | $8.26 | $8.39 | $8.23 | $8.23 | 15 058 |
| Jan 12, 2024 | $8.56 | $8.56 | $8.27 | $8.49 | 7 896 |
| Jan 11, 2024 | $8.47 | $8.61 | $8.38 | $8.44 | 11 514 |
| Jan 10, 2024 | $8.43 | $8.63 | $8.04 | $8.35 | 24 979 |
| Jan 09, 2024 | $8.36 | $8.72 | $8.35 | $8.42 | 24 716 |
