NASDAQ:CPSS
Consumer Portfolio Services Stock Price (Quote)
$8.54
+0.0200 (+0.235%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.30 | $9.32 | Tuesday, 23rd Apr 2024 CPSS stock ended at $8.54. This is 0.235% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 5.69% from a day low at $8.44 to a day high of $8.92. |
| 90 days | $7.30 | $9.50 | |
| 52 weeks | $7.30 | $13.75 |
| Date | Open | High | Low | Close | Volume |
| Jun 04, 2021 | $4.93 | $4.94 | $4.92 | $4.94 | 13 811 |
| Jun 03, 2021 | $4.87 | $4.96 | $4.77 | $4.92 | 26 062 |
| Jun 02, 2021 | $4.89 | $4.93 | $4.74 | $4.84 | 22 031 |
| Jun 01, 2021 | $4.60 | $5.00 | $4.60 | $4.92 | 25 775 |
| May 28, 2021 | $4.64 | $4.75 | $4.64 | $4.66 | 35 997 |
| May 27, 2021 | $4.68 | $4.71 | $4.58 | $4.71 | 25 525 |
| May 26, 2021 | $4.44 | $4.75 | $4.44 | $4.63 | 32 450 |
| May 25, 2021 | $4.58 | $4.60 | $4.50 | $4.60 | 38 018 |
| May 24, 2021 | $4.41 | $4.58 | $4.40 | $4.57 | 42 053 |
| May 21, 2021 | $4.21 | $4.42 | $4.21 | $4.40 | 47 596 |
| May 20, 2021 | $4.17 | $4.23 | $4.17 | $4.23 | 10 453 |
| May 19, 2021 | $4.17 | $4.23 | $4.17 | $4.21 | 15 980 |
| May 18, 2021 | $4.12 | $4.35 | $4.12 | $4.17 | 63 702 |
| May 17, 2021 | $4.24 | $4.35 | $4.24 | $4.35 | 15 405 |
| May 14, 2021 | $4.13 | $4.26 | $4.13 | $4.21 | 33 266 |
| May 13, 2021 | $4.04 | $4.11 | $3.85 | $4.07 | 58 291 |
| May 12, 2021 | $4.22 | $4.38 | $4.00 | $4.10 | 66 634 |
| May 11, 2021 | $4.22 | $4.36 | $4.12 | $4.30 | 63 665 |
| May 10, 2021 | $4.44 | $4.44 | $4.21 | $4.40 | 58 911 |
| May 07, 2021 | $4.58 | $4.69 | $4.27 | $4.30 | 48 059 |
| May 06, 2021 | $4.69 | $4.71 | $4.48 | $4.48 | 40 922 |
| May 05, 2021 | $4.56 | $4.80 | $4.54 | $4.72 | 23 602 |
| May 04, 2021 | $4.45 | $4.59 | $4.40 | $4.50 | 37 946 |
| May 03, 2021 | $4.40 | $4.42 | $4.32 | $4.40 | 16 810 |
| Apr 30, 2021 | $4.34 | $4.38 | $4.30 | $4.35 | 6 349 |
