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 |
| Sep 15, 2023 | $9.50 | $9.85 | $9.23 | $9.32 | 100 300 |
| Sep 14, 2023 | $9.30 | $9.79 | $9.30 | $9.50 | 22 598 |
| Sep 13, 2023 | $9.09 | $9.41 | $8.81 | $9.28 | 28 989 |
| Sep 12, 2023 | $8.26 | $9.07 | $8.26 | $8.81 | 25 715 |
| Sep 11, 2023 | $8.86 | $8.86 | $8.32 | $8.32 | 11 248 |
| Sep 08, 2023 | $8.78 | $8.86 | $8.61 | $8.69 | 8 775 |
| Sep 07, 2023 | $8.94 | $9.27 | $8.69 | $8.77 | 57 618 |
| Sep 06, 2023 | $8.50 | $9.05 | $8.50 | $9.01 | 37 129 |
| Sep 05, 2023 | $9.67 | $10.43 | $8.41 | $8.46 | 65 869 |
| Sep 01, 2023 | $9.05 | $9.42 | $8.97 | $9.41 | 12 810 |
| Aug 31, 2023 | $8.58 | $9.31 | $8.58 | $9.27 | 45 314 |
| Aug 30, 2023 | $8.20 | $8.79 | $8.20 | $8.42 | 29 015 |
| Aug 29, 2023 | $8.02 | $8.47 | $8.00 | $8.22 | 25 883 |
| Aug 28, 2023 | $8.39 | $8.54 | $7.82 | $7.95 | 23 245 |
| Aug 25, 2023 | $8.22 | $8.32 | $8.17 | $8.30 | 11 830 |
| Aug 24, 2023 | $8.36 | $8.56 | $8.02 | $8.16 | 29 633 |
| Aug 23, 2023 | $8.48 | $8.74 | $8.34 | $8.44 | 17 190 |
| Aug 22, 2023 | $8.94 | $9.06 | $8.47 | $8.47 | 13 998 |
| Aug 21, 2023 | $9.23 | $9.30 | $8.75 | $8.94 | 31 031 |
| Aug 18, 2023 | $9.28 | $9.93 | $9.12 | $9.12 | 40 358 |
| Aug 17, 2023 | $9.52 | $9.64 | $9.30 | $9.36 | 15 708 |
| Aug 16, 2023 | $9.73 | $9.86 | $9.52 | $9.53 | 22 311 |
| Aug 15, 2023 | $10.09 | $10.11 | $9.80 | $9.85 | 20 988 |
| Aug 14, 2023 | $10.42 | $10.66 | $10.15 | $10.16 | 16 152 |
| Aug 11, 2023 | $10.81 | $10.88 | $10.57 | $10.72 | 14 179 |
