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 |
| Jan 03, 2024 | $9.09 | $9.13 | $8.71 | $8.71 | 21 823 |
| Jan 02, 2024 | $9.37 | $9.37 | $9.03 | $9.09 | 15 508 |
| Dec 29, 2023 | $10.03 | $10.03 | $9.26 | $9.37 | 40 931 |
| Dec 28, 2023 | $10.01 | $10.12 | $9.77 | $10.01 | 15 033 |
| Dec 27, 2023 | $10.01 | $10.15 | $9.86 | $10.06 | 6 306 |
| Dec 26, 2023 | $9.81 | $10.04 | $9.48 | $10.04 | 9 322 |
| Dec 22, 2023 | $10.00 | $10.02 | $9.66 | $9.81 | 29 888 |
| Dec 21, 2023 | $9.90 | $10.00 | $9.80 | $9.95 | 11 277 |
| Dec 20, 2023 | $9.81 | $9.99 | $9.79 | $9.88 | 19 894 |
| Dec 19, 2023 | $9.72 | $9.94 | $9.58 | $9.81 | 23 037 |
| Dec 18, 2023 | $9.33 | $9.80 | $9.30 | $9.55 | 15 758 |
| Dec 15, 2023 | $9.71 | $9.71 | $9.10 | $9.29 | 46 164 |
| Dec 14, 2023 | $9.36 | $9.77 | $9.21 | $9.65 | 12 922 |
| Dec 13, 2023 | $9.09 | $9.87 | $8.96 | $9.13 | 53 690 |
| Dec 12, 2023 | $9.24 | $9.35 | $9.03 | $9.09 | 19 037 |
| Dec 11, 2023 | $9.44 | $9.65 | $9.10 | $9.37 | 14 949 |
| Dec 08, 2023 | $9.32 | $9.66 | $9.12 | $9.55 | 22 020 |
| Dec 07, 2023 | $8.24 | $9.38 | $8.22 | $9.37 | 25 378 |
| Dec 06, 2023 | $8.40 | $8.50 | $8.03 | $8.11 | 26 361 |
| Dec 05, 2023 | $9.10 | $9.20 | $8.44 | $8.47 | 19 219 |
| Dec 04, 2023 | $9.12 | $9.33 | $9.10 | $9.14 | 8 144 |
| Dec 01, 2023 | $9.35 | $9.59 | $9.14 | $9.15 | 26 451 |
| Nov 30, 2023 | $9.38 | $9.59 | $9.33 | $9.48 | 5 777 |
| Nov 29, 2023 | $9.35 | $9.56 | $9.26 | $9.51 | 11 696 |
| Nov 28, 2023 | $9.46 | $9.63 | $9.31 | $9.31 | 6 713 |
