NASDAQ:CPSS
Consumer Portfolio Services Stock Price (Quote)
$8.59
-0.250 (-2.83%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.30 | $9.32 | Thursday, 25th Apr 2024 CPSS stock ended at $8.59. This is 2.83% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.58% from a day low at $8.53 to a day high of $8.75. |
| 90 days | $7.30 | $9.50 | |
| 52 weeks | $7.30 | $13.75 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Nov 27, 2023 | $9.68 | $9.75 | $9.51 | $9.51 | 10 657 |
| Nov 24, 2023 | $9.68 | $9.79 | $9.67 | $9.68 | 5 672 |
| Nov 22, 2023 | $10.03 | $10.03 | $9.62 | $9.68 | 5 851 |
| Nov 21, 2023 | $10.10 | $10.17 | $9.72 | $9.72 | 10 478 |
| Nov 20, 2023 | $9.90 | $10.11 | $9.90 | $10.09 | 15 493 |
| Nov 17, 2023 | $9.90 | $10.10 | $9.78 | $10.04 | 44 757 |
| Nov 16, 2023 | $9.49 | $9.90 | $9.49 | $9.90 | 7 898 |
| Nov 15, 2023 | $9.77 | $9.94 | $9.77 | $9.77 | 16 090 |
| Nov 14, 2023 | $9.85 | $9.97 | $9.56 | $9.96 | 13 444 |
| Nov 13, 2023 | $9.70 | $9.92 | $9.29 | $9.55 | 12 522 |
| Nov 10, 2023 | $10.10 | $10.10 | $9.80 | $9.80 | 13 570 |
| Nov 09, 2023 | $9.93 | $9.93 | $9.49 | $9.70 | 9 962 |
| Nov 08, 2023 | $9.62 | $9.88 | $9.40 | $9.61 | 14 176 |
| Nov 07, 2023 | $9.67 | $9.96 | $9.62 | $9.62 | 15 396 |
| Nov 06, 2023 | $10.01 | $10.05 | $9.65 | $9.67 | 11 963 |
| Nov 03, 2023 | $9.94 | $10.32 | $9.69 | $9.90 | 43 528 |
| Nov 02, 2023 | $9.48 | $9.86 | $9.48 | $9.68 | 14 940 |
| Nov 01, 2023 | $9.29 | $9.81 | $9.27 | $9.27 | 42 075 |
| Oct 31, 2023 | $9.22 | $9.36 | $9.08 | $9.25 | 14 926 |
| Oct 30, 2023 | $9.39 | $9.39 | $9.19 | $9.31 | 6 131 |
| Oct 27, 2023 | $8.97 | $9.43 | $8.97 | $9.39 | 27 316 |
| Oct 26, 2023 | $8.79 | $9.18 | $8.61 | $9.00 | 15 822 |
