NASDAQ:CPSS
Consumer Portfolio Services Stock Price (Quote)
$8.21
-0.480 (-5.52%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.65 | $9.32 | Friday, 10th May 2024 CPSS stock ended at $8.21. This is 5.52% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 5.66% from a day low at $8.13 to a day high of $8.59. |
| 90 days | $7.30 | $9.50 | |
| 52 weeks | $7.30 | $13.75 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Aug 17, 2020 | $3.29 | $3.30 | $3.23 | $3.30 | 2 850 |
| Aug 14, 2020 | $3.27 | $3.31 | $3.27 | $3.30 | 1 745 |
| Aug 13, 2020 | $3.25 | $3.31 | $3.25 | $3.29 | 5 007 |
| Aug 12, 2020 | $3.27 | $3.30 | $3.21 | $3.30 | 10 939 |
| Aug 11, 2020 | $3.29 | $3.31 | $3.26 | $3.27 | 4 659 |
| Aug 10, 2020 | $3.24 | $3.43 | $3.13 | $3.32 | 61 244 |
| Aug 07, 2020 | $3.25 | $3.31 | $3.25 | $3.30 | 8 467 |
| Aug 06, 2020 | $3.21 | $3.32 | $3.17 | $3.32 | 23 924 |
| Aug 05, 2020 | $3.25 | $3.27 | $3.24 | $3.24 | 8 823 |
| Aug 04, 2020 | $3.25 | $3.31 | $3.24 | $3.30 | 21 462 |
| Aug 03, 2020 | $3.25 | $3.30 | $3.23 | $3.30 | 21 626 |
