NASDAQ:CPSS
Consumer Portfolio Services Stock Price (Quote)
$8.91
+0.130 (+1.48%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.63 | $9.32 | Friday, 3rd May 2024 CPSS stock ended at $8.91. This is 1.48% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.54% from a day low at $8.66 to a day high of $9.14. |
| 90 days | $7.30 | $9.50 | |
| 52 weeks | $7.30 | $13.75 |
| Date | Open | High | Low | Close | Volume |
| Jun 18, 2020 | $2.61 | $2.79 | $2.61 | $2.76 | 6 672 |
| Jun 17, 2020 | $2.71 | $2.79 | $2.64 | $2.64 | 14 061 |
| Jun 16, 2020 | $2.84 | $3.03 | $2.72 | $2.72 | 11 597 |
| Jun 15, 2020 | $2.64 | $2.79 | $2.64 | $2.79 | 6 550 |
| Jun 12, 2020 | $2.62 | $2.81 | $2.62 | $2.72 | 47 996 |
| Jun 11, 2020 | $2.94 | $2.94 | $2.54 | $2.58 | 12 846 |
| Jun 10, 2020 | $2.92 | $3.14 | $2.60 | $2.76 | 38 238 |
| Jun 09, 2020 | $3.06 | $3.23 | $3.06 | $3.15 | 9 108 |
| Jun 08, 2020 | $3.02 | $3.14 | $3.00 | $3.05 | 13 941 |
| Jun 05, 2020 | $2.90 | $3.04 | $2.90 | $2.91 | 56 444 |
| Jun 04, 2020 | $2.66 | $2.89 | $2.66 | $2.87 | 8 116 |
| Jun 03, 2020 | $2.61 | $2.78 | $2.59 | $2.77 | 9 451 |
| Jun 02, 2020 | $2.53 | $2.54 | $2.44 | $2.48 | 25 947 |
| Jun 01, 2020 | $2.50 | $2.50 | $2.46 | $2.47 | 3 573 |
| May 29, 2020 | $2.51 | $2.60 | $2.49 | $2.56 | 8 857 |
| May 28, 2020 | $2.71 | $2.71 | $2.62 | $2.62 | 6 959 |
| May 27, 2020 | $2.73 | $2.73 | $2.66 | $2.66 | 2 716 |
| May 26, 2020 | $2.74 | $2.75 | $2.67 | $2.67 | 4 554 |
| May 22, 2020 | $2.71 | $2.71 | $2.57 | $2.66 | 4 013 |
| May 21, 2020 | $2.68 | $2.73 | $2.56 | $2.66 | 11 865 |
| May 20, 2020 | $2.78 | $2.78 | $2.52 | $2.59 | 7 573 |
| May 19, 2020 | $2.44 | $2.89 | $2.35 | $2.73 | 17 609 |
| May 18, 2020 | $2.42 | $2.46 | $2.32 | $2.44 | 8 813 |
| May 15, 2020 | $2.34 | $2.47 | $2.34 | $2.44 | 5 846 |
| May 14, 2020 | $2.31 | $2.36 | $2.30 | $2.36 | 3 862 |
