NASDAQ:CPSS
Consumer Portfolio Services Stock Price (Quote)
$8.52
-0.480 (-5.33%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.30 | $9.32 | Monday, 22nd Apr 2024 CPSS stock ended at $8.52. This is 5.33% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 5.52% from a day low at $8.52 to a day high of $8.99. |
| 90 days | $7.30 | $9.50 | |
| 52 weeks | $7.30 | $13.75 |
| Date | Open | High | Low | Close | Volume |
| Sep 22, 2020 | $3.32 | $3.49 | $3.30 | $3.30 | 12 069 |
| Sep 21, 2020 | $3.67 | $3.73 | $3.33 | $3.34 | 20 065 |
| Sep 18, 2020 | $3.41 | $3.72 | $3.41 | $3.72 | 34 682 |
| Sep 17, 2020 | $3.40 | $3.59 | $3.40 | $3.59 | 9 587 |
| Sep 16, 2020 | $3.40 | $3.58 | $3.40 | $3.54 | 17 954 |
| Sep 15, 2020 | $3.34 | $3.71 | $3.25 | $3.57 | 120 668 |
| Sep 14, 2020 | $3.19 | $3.35 | $3.19 | $3.29 | 14 257 |
| Sep 11, 2020 | $3.26 | $3.31 | $3.16 | $3.28 | 16 107 |
| Sep 10, 2020 | $3.31 | $3.41 | $3.28 | $3.28 | 6 310 |
| Sep 09, 2020 | $3.24 | $3.35 | $3.24 | $3.32 | 9 007 |
| Sep 08, 2020 | $3.28 | $3.30 | $3.12 | $3.29 | 7 009 |
| Sep 04, 2020 | $3.31 | $3.32 | $3.25 | $3.32 | 24 766 |
| Sep 03, 2020 | $3.13 | $3.31 | $3.13 | $3.30 | 19 065 |
| Sep 02, 2020 | $3.12 | $3.29 | $3.12 | $3.19 | 8 247 |
| Sep 01, 2020 | $3.07 | $3.30 | $3.07 | $3.30 | 12 354 |
| Aug 31, 2020 | $3.26 | $3.28 | $3.10 | $3.24 | 5 462 |
| Aug 28, 2020 | $3.10 | $3.26 | $3.10 | $3.26 | 1 977 |
| Aug 27, 2020 | $3.02 | $3.28 | $3.02 | $3.14 | 4 111 |
| Aug 26, 2020 | $3.08 | $3.23 | $3.08 | $3.20 | 6 631 |
| Aug 25, 2020 | $3.21 | $3.30 | $3.05 | $3.28 | 12 462 |
| Aug 24, 2020 | $3.09 | $3.10 | $3.00 | $3.05 | 28 917 |
| Aug 21, 2020 | $3.16 | $3.20 | $3.07 | $3.18 | 9 853 |
| Aug 20, 2020 | $3.06 | $3.25 | $3.06 | $3.21 | 2 992 |
| Aug 19, 2020 | $3.30 | $3.31 | $3.14 | $3.27 | 74 249 |
| Aug 18, 2020 | $3.24 | $3.34 | $3.24 | $3.29 | 11 898 |
