NASDAQ:CPSS
Consumer Portfolio Services Stock Price (Quote)
$8.84
+0.300 (+3.51%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.30 | $9.32 | Wednesday, 24th Apr 2024 CPSS stock ended at $8.84. This is 3.51% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 4.00% from a day low at $8.51 to a day high of $8.85. |
| 90 days | $7.30 | $9.50 | |
| 52 weeks | $7.30 | $13.75 |
| Date | Open | High | Low | Close | Volume |
| Mar 25, 2021 | $4.08 | $4.16 | $4.01 | $4.12 | 3 706 |
| Mar 24, 2021 | $4.17 | $4.23 | $4.16 | $4.17 | 7 468 |
| Mar 23, 2021 | $4.18 | $4.24 | $4.16 | $4.24 | 16 506 |
| Mar 22, 2021 | $4.22 | $4.31 | $4.22 | $4.24 | 9 401 |
| Mar 19, 2021 | $4.16 | $4.30 | $4.15 | $4.30 | 13 443 |
| Mar 18, 2021 | $4.16 | $4.34 | $4.16 | $4.24 | 42 460 |
| Mar 17, 2021 | $4.17 | $4.22 | $4.03 | $4.14 | 10 520 |
| Mar 16, 2021 | $4.15 | $4.21 | $4.09 | $4.15 | 23 177 |
| Mar 15, 2021 | $4.26 | $4.26 | $4.19 | $4.22 | 17 880 |
| Mar 12, 2021 | $4.23 | $4.24 | $4.16 | $4.21 | 15 569 |
| Mar 11, 2021 | $4.25 | $4.27 | $4.14 | $4.22 | 27 489 |
| Mar 10, 2021 | $4.08 | $4.30 | $4.08 | $4.30 | 9 660 |
| Mar 09, 2021 | $4.38 | $4.38 | $4.10 | $4.14 | 39 401 |
| Mar 08, 2021 | $4.15 | $4.31 | $4.09 | $4.30 | 44 519 |
| Mar 05, 2021 | $3.94 | $4.22 | $3.80 | $4.15 | 16 296 |
| Mar 04, 2021 | $4.25 | $4.26 | $3.82 | $3.82 | 29 994 |
| Mar 03, 2021 | $4.23 | $4.30 | $4.14 | $4.23 | 17 413 |
| Mar 02, 2021 | $4.00 | $4.28 | $3.99 | $4.20 | 11 320 |
| Mar 01, 2021 | $4.20 | $4.31 | $4.17 | $4.29 | 55 046 |
| Feb 26, 2021 | $4.21 | $4.31 | $3.82 | $4.16 | 246 629 |
| Feb 25, 2021 | $4.39 | $4.39 | $4.20 | $4.20 | 30 868 |
| Feb 24, 2021 | $4.13 | $4.39 | $4.10 | $4.30 | 21 340 |
| Feb 23, 2021 | $4.35 | $4.35 | $4.16 | $4.25 | 23 860 |
| Feb 22, 2021 | $4.50 | $4.50 | $4.33 | $4.35 | 10 867 |
| Feb 19, 2021 | $4.50 | $4.50 | $4.35 | $4.35 | 13 455 |
