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 |
| 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 |
| Apr 29, 2021 | $4.30 | $4.37 | $4.30 | $4.37 | 6 115 |
| Apr 28, 2021 | $4.26 | $4.32 | $4.26 | $4.29 | 2 130 |
| Apr 27, 2021 | $4.26 | $4.31 | $4.26 | $4.29 | 4 032 |
| Apr 26, 2021 | $4.38 | $4.38 | $4.25 | $4.27 | 26 747 |
| Apr 23, 2021 | $4.33 | $4.38 | $4.29 | $4.36 | 9 337 |
| Apr 22, 2021 | $4.29 | $4.39 | $4.25 | $4.39 | 7 903 |
| Apr 21, 2021 | $4.33 | $4.33 | $4.24 | $4.24 | 19 275 |
| Apr 20, 2021 | $4.13 | $4.25 | $4.13 | $4.18 | 8 568 |
| Apr 19, 2021 | $4.16 | $4.18 | $4.01 | $4.11 | 6 097 |
| Apr 16, 2021 | $3.96 | $4.13 | $3.95 | $4.07 | 18 777 |
| Apr 15, 2021 | $3.97 | $4.04 | $3.95 | $4.00 | 2 232 |
| Apr 14, 2021 | $4.00 | $4.06 | $3.95 | $3.95 | 1 863 |
| Apr 13, 2021 | $3.95 | $4.18 | $3.90 | $3.95 | 2 700 |
| Apr 12, 2021 | $3.83 | $3.95 | $3.83 | $3.95 | 7 147 |
| Apr 09, 2021 | $3.81 | $3.98 | $3.81 | $3.95 | 12 610 |
| Apr 08, 2021 | $3.97 | $4.01 | $3.96 | $4.01 | 25 364 |
| Apr 07, 2021 | $3.98 | $3.98 | $3.98 | $3.98 | 1 683 |
| Apr 06, 2021 | $4.02 | $4.02 | $4.01 | $4.01 | 763 |
| Apr 05, 2021 | $4.05 | $4.11 | $4.00 | $4.00 | 2 668 |
| Apr 01, 2021 | $4.02 | $4.10 | $4.02 | $4.10 | 4 821 |
| Mar 31, 2021 | $3.98 | $4.07 | $3.97 | $4.03 | 5 304 |
| Mar 30, 2021 | $4.04 | $4.08 | $4.00 | $4.08 | 4 302 |
