NASDAQ:CPSS
Consumer Portfolio Services Stock Price (Quote)
$8.78
+0.0300 (+0.343%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.63 | $9.32 | Thursday, 2nd May 2024 CPSS stock ended at $8.78. This is 0.343% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 4.00% from a day low at $8.63 to a day high of $8.98. |
| 90 days | $7.30 | $9.50 | |
| 52 weeks | $7.30 | $13.75 |
| Date | Open | High | Low | Close | Volume |
| Jan 21, 2021 | $4.59 | $4.95 | $4.49 | $4.62 | 27 714 |
| Jan 20, 2021 | $4.67 | $4.69 | $4.53 | $4.57 | 4 755 |
| Jan 19, 2021 | $4.54 | $4.65 | $4.49 | $4.60 | 15 135 |
| Jan 15, 2021 | $4.72 | $4.72 | $4.50 | $4.52 | 30 961 |
| Jan 14, 2021 | $4.76 | $4.85 | $4.69 | $4.70 | 34 908 |
| Jan 13, 2021 | $4.49 | $4.77 | $4.46 | $4.66 | 36 652 |
| Jan 12, 2021 | $4.47 | $4.54 | $4.40 | $4.49 | 9 212 |
| Jan 11, 2021 | $4.52 | $4.53 | $4.37 | $4.42 | 17 841 |
| Jan 08, 2021 | $4.36 | $4.57 | $4.36 | $4.53 | 20 296 |
| Jan 07, 2021 | $4.28 | $4.39 | $4.28 | $4.33 | 9 823 |
| Jan 06, 2021 | $4.38 | $4.45 | $4.23 | $4.24 | 21 222 |
| Jan 05, 2021 | $4.24 | $4.46 | $4.16 | $4.33 | 34 878 |
| Jan 04, 2021 | $4.21 | $4.25 | $4.19 | $4.19 | 8 628 |
| Dec 31, 2020 | $4.23 | $4.34 | $4.22 | $4.24 | 6 016 |
| Dec 30, 2020 | $4.14 | $4.26 | $4.14 | $4.17 | 2 554 |
| Dec 29, 2020 | $4.23 | $4.23 | $4.06 | $4.15 | 42 800 |
| Dec 28, 2020 | $4.26 | $4.29 | $4.20 | $4.23 | 11 569 |
| Dec 24, 2020 | $4.08 | $4.25 | $4.08 | $4.24 | 9 425 |
| Dec 23, 2020 | $4.14 | $4.20 | $4.10 | $4.15 | 35 091 |
| Dec 22, 2020 | $4.12 | $4.22 | $4.12 | $4.18 | 29 891 |
| Dec 21, 2020 | $4.01 | $4.24 | $4.01 | $4.17 | 26 381 |
| Dec 18, 2020 | $4.32 | $4.65 | $4.24 | $4.25 | 135 659 |
| Dec 17, 2020 | $4.18 | $4.34 | $4.18 | $4.25 | 10 568 |
| Dec 16, 2020 | $4.02 | $4.37 | $3.98 | $4.12 | 111 052 |
| Dec 15, 2020 | $3.93 | $4.08 | $3.93 | $4.05 | 67 920 |
