NASDAQ:CPSS
Consumer Portfolio Services Stock Price (Quote)
$8.84
+0.300 (+3.51%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.30 | $9.32 | Wednesday, 24th Apr 2024 CPSS stock ended at $8.84. This is 3.51% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 4.00% from a day low at $8.51 to a day high of $8.85. |
| 90 days | $7.30 | $9.50 | |
| 52 weeks | $7.30 | $13.75 |
| Date | Open | High | Low | Close | Volume |
| Oct 24, 2023 | $8.60 | $8.99 | $8.58 | $8.76 | 14 284 |
| Oct 23, 2023 | $8.41 | $8.87 | $8.37 | $8.77 | 27 292 |
| Oct 20, 2023 | $8.98 | $9.02 | $8.41 | $8.50 | 30 229 |
| Oct 19, 2023 | $8.97 | $9.25 | $8.93 | $8.95 | 34 812 |
| Oct 18, 2023 | $9.08 | $9.09 | $8.94 | $8.96 | 20 431 |
| Oct 17, 2023 | $9.20 | $9.61 | $9.11 | $9.19 | 52 012 |
| Oct 16, 2023 | $9.03 | $9.22 | $9.03 | $9.16 | 13 125 |
| Oct 13, 2023 | $9.07 | $9.21 | $8.82 | $8.95 | 13 848 |
| Oct 12, 2023 | $8.86 | $9.19 | $8.74 | $9.16 | 26 094 |
| Oct 11, 2023 | $9.06 | $9.65 | $8.82 | $8.82 | 14 226 |
| Oct 10, 2023 | $8.22 | $9.80 | $8.10 | $9.06 | 119 489 |
| Oct 09, 2023 | $8.74 | $8.94 | $7.98 | $8.10 | 46 788 |
| Oct 06, 2023 | $8.65 | $8.88 | $8.65 | $8.88 | 6 103 |
| Oct 05, 2023 | $8.53 | $8.80 | $8.47 | $8.80 | 22 751 |
| Oct 04, 2023 | $8.61 | $8.65 | $8.52 | $8.53 | 9 618 |
| Oct 03, 2023 | $8.85 | $9.01 | $8.57 | $8.64 | 24 048 |
| Oct 02, 2023 | $8.93 | $9.10 | $8.79 | $8.91 | 35 344 |
| Sep 29, 2023 | $9.03 | $9.41 | $9.03 | $9.07 | 8 394 |
| Sep 28, 2023 | $9.19 | $9.42 | $9.01 | $9.29 | 5 989 |
| Sep 27, 2023 | $8.90 | $9.13 | $8.90 | $9.03 | 9 461 |
| Sep 26, 2023 | $9.00 | $9.00 | $8.85 | $8.91 | 8 493 |
| Sep 25, 2023 | $9.20 | $9.20 | $9.00 | $9.02 | 13 422 |
| Sep 22, 2023 | $9.25 | $9.41 | $9.13 | $9.18 | 10 183 |
| Sep 21, 2023 | $8.75 | $9.30 | $8.73 | $9.24 | 35 071 |
| Sep 20, 2023 | $8.73 | $9.22 | $8.72 | $8.85 | 27 800 |
