NASDAQ:CPSS
Consumer Portfolio Services Stock Price (Quote)
$9.00
+0.360 (+4.17%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.30 | $9.32 | Friday, 19th Apr 2024 CPSS stock ended at $9.00. This is 4.17% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 6.51% from a day low at $8.52 to a day high of $9.08. |
| 90 days | $7.30 | $9.50 | |
| 52 weeks | $7.30 | $13.75 |
| Date | Open | High | Low | Close | Volume |
| 2020-12-01 | $4.00 | $4.07 | $4.00 | $4.03 | 10 338 |
| 2020-11-30 | $4.05 | $4.08 | $3.99 | $3.99 | 37 840 |
| 2020-11-27 | $4.02 | $4.08 | $4.00 | $4.03 | 28 996 |
| 2020-11-25 | $4.00 | $4.02 | $3.97 | $4.02 | 10 205 |
| 2020-11-24 | $3.99 | $4.02 | $3.83 | $4.02 | 39 717 |
| 2020-11-23 | $4.10 | $4.10 | $3.94 | $4.02 | 40 765 |
| 2020-11-20 | $3.99 | $4.03 | $3.89 | $4.00 | 26 413 |
| 2020-11-19 | $3.86 | $4.00 | $3.77 | $3.93 | 23 025 |
| 2020-11-18 | $3.84 | $3.98 | $3.77 | $3.86 | 32 519 |
| 2020-11-17 | $3.72 | $3.92 | $3.63 | $3.90 | 56 914 |
| 2020-11-16 | $3.65 | $3.74 | $3.62 | $3.74 | 76 136 |
| 2020-11-13 | $3.83 | $3.83 | $3.39 | $3.49 | 149 452 |
| 2020-11-12 | $3.96 | $4.00 | $3.77 | $3.90 | 29 195 |
| 2020-11-11 | $3.93 | $4.04 | $3.68 | $3.95 | 80 324 |
| 2020-11-10 | $4.06 | $4.15 | $3.92 | $4.05 | 30 796 |
| 2020-11-09 | $4.01 | $4.15 | $4.01 | $4.04 | 22 458 |
| 2020-11-06 | $4.04 | $4.08 | $3.89 | $4.01 | 21 131 |
| 2020-11-05 | $3.86 | $4.23 | $3.81 | $4.09 | 53 746 |
| 2020-11-04 | $3.81 | $3.94 | $3.81 | $3.88 | 53 126 |
| 2020-11-03 | $3.74 | $3.86 | $3.73 | $3.83 | 45 776 |
| 2020-11-02 | $3.73 | $3.96 | $3.69 | $3.75 | 21 469 |
| 2020-10-30 | $3.72 | $3.92 | $3.65 | $3.75 | 29 763 |
| 2020-10-29 | $3.83 | $3.85 | $3.71 | $3.75 | 24 177 |
| 2020-10-28 | $3.77 | $3.83 | $3.61 | $3.69 | 100 614 |
| 2020-10-27 | $3.85 | $4.13 | $3.80 | $3.80 | 14 486 |
