NASDAQ:CPSS
Consumer Portfolio Services Stock Price (Quote)
$8.83
-0.300 (-3.29%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.30 | $9.32 | Monday, 15th Apr 2024 CPSS stock ended at $8.83. This is 3.29% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 6.56% from a day low at $8.54 to a day high of $9.10. |
| 90 days | $7.30 | $9.50 | |
| 52 weeks | $7.30 | $13.75 |
| Date | Open | High | Low | Close | Volume |
| 2020-10-20 | $4.51 | $4.62 | $4.31 | $4.59 | 125 869 |
| 2020-10-19 | $4.58 | $4.67 | $4.52 | $4.56 | 52 727 |
| 2020-10-16 | $4.58 | $4.64 | $4.52 | $4.56 | 35 998 |
| 2020-10-15 | $4.60 | $4.68 | $4.47 | $4.56 | 109 887 |
| 2020-10-14 | $4.64 | $4.64 | $4.42 | $4.55 | 65 799 |
| 2020-10-13 | $4.63 | $4.68 | $4.30 | $4.53 | 147 691 |
| 2020-10-12 | $4.60 | $4.66 | $4.53 | $4.63 | 85 572 |
| 2020-10-09 | $4.70 | $4.78 | $4.51 | $4.64 | 352 494 |
| 2020-10-08 | $4.91 | $5.12 | $4.37 | $4.69 | 5 999 427 |
| 2020-10-07 | $3.31 | $3.40 | $3.24 | $3.33 | 7 374 |
| 2020-10-06 | $3.24 | $3.50 | $3.24 | $3.36 | 6 848 |
| 2020-10-05 | $3.24 | $3.47 | $3.24 | $3.42 | 13 967 |
| 2020-10-02 | $3.30 | $3.47 | $3.22 | $3.24 | 14 186 |
| 2020-10-01 | $3.32 | $3.46 | $3.27 | $3.40 | 11 005 |
| 2020-09-30 | $3.23 | $3.36 | $3.23 | $3.30 | 2 972 |
| 2020-09-29 | $3.19 | $3.33 | $3.19 | $3.29 | 11 140 |
| 2020-09-28 | $3.18 | $3.32 | $3.17 | $3.25 | 8 979 |
| 2020-09-25 | $3.38 | $3.44 | $3.17 | $3.18 | 20 771 |
| 2020-09-24 | $3.26 | $3.35 | $3.25 | $3.31 | 16 386 |
| 2020-09-23 | $3.29 | $3.41 | $3.25 | $3.28 | 24 828 |
| 2020-09-22 | $3.32 | $3.49 | $3.30 | $3.30 | 12 069 |
| 2020-09-21 | $3.67 | $3.73 | $3.33 | $3.34 | 20 065 |
| 2020-09-18 | $3.41 | $3.72 | $3.41 | $3.72 | 34 682 |
| 2020-09-17 | $3.40 | $3.59 | $3.40 | $3.59 | 9 587 |
| 2020-09-16 | $3.40 | $3.58 | $3.40 | $3.54 | 17 954 |
