NASDAQ:CPSS
Consumer Portfolio Services Stock Price (Quote)
$8.21
-0.480 (-5.52%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.65 | $9.32 | Friday, 10th May 2024 CPSS stock ended at $8.21. This is 5.52% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 5.66% from a day low at $8.13 to a day high of $8.59. |
| 90 days | $7.30 | $9.50 | |
| 52 weeks | $7.30 | $13.75 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $5.10 | $5.18 | $5.10 | $5.13 | 57 819 |
| Jan 03, 2017 | $5.16 | $5.20 | $5.02 | $5.11 | 54 379 |
| Dec 30, 2016 | $4.99 | $5.18 | $4.85 | $5.12 | 41 829 |
| Dec 29, 2016 | $5.07 | $5.10 | $4.91 | $4.95 | 12 006 |
| Dec 28, 2016 | $5.09 | $5.14 | $4.99 | $5.01 | 44 489 |
| Dec 27, 2016 | $5.13 | $5.17 | $5.06 | $5.09 | 14 416 |
| Dec 23, 2016 | $5.17 | $5.19 | $5.14 | $5.15 | 4 927 |
| Dec 22, 2016 | $5.18 | $5.18 | $5.09 | $5.13 | 7 502 |
| Dec 21, 2016 | $5.10 | $5.19 | $5.09 | $5.13 | 20 589 |
| Dec 20, 2016 | $5.11 | $5.21 | $5.00 | $5.19 | 76 871 |
| Dec 19, 2016 | $5.13 | $5.33 | $5.03 | $5.09 | 72 825 |
| Dec 16, 2016 | $5.34 | $5.35 | $5.15 | $5.18 | 133 931 |
| Dec 15, 2016 | $5.30 | $5.41 | $5.18 | $5.30 | 58 392 |
| Dec 14, 2016 | $5.48 | $5.48 | $5.13 | $5.25 | 78 977 |
| Dec 13, 2016 | $5.53 | $5.64 | $5.27 | $5.39 | 82 221 |
| Dec 12, 2016 | $5.85 | $5.96 | $5.38 | $5.48 | 82 494 |
| Dec 09, 2016 | $5.50 | $6.05 | $5.37 | $5.83 | 196 506 |
| Dec 08, 2016 | $5.57 | $5.64 | $5.40 | $5.55 | 67 967 |
| Dec 07, 2016 | $5.23 | $5.80 | $5.15 | $5.54 | 118 771 |
| Dec 06, 2016 | $5.57 | $5.95 | $5.27 | $5.32 | 153 555 |
| Dec 05, 2016 | $5.19 | $5.83 | $5.10 | $5.75 | 174 160 |
| Dec 02, 2016 | $4.95 | $5.29 | $4.92 | $5.23 | 67 749 |
| Dec 01, 2016 | $5.03 | $5.30 | $4.95 | $4.96 | 174 609 |
| Nov 30, 2016 | $5.21 | $5.24 | $4.98 | $5.05 | 53 779 |
| Nov 29, 2016 | $4.91 | $5.17 | $4.81 | $5.15 | 124 722 |
