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 |
| Nov 28, 2016 | $4.84 | $4.92 | $4.65 | $4.87 | 90 643 |
| Nov 25, 2016 | $4.78 | $4.85 | $4.65 | $4.82 | 18 915 |
| Nov 23, 2016 | $4.83 | $4.88 | $4.67 | $4.72 | 44 010 |
| Nov 22, 2016 | $4.70 | $4.99 | $4.70 | $4.88 | 70 463 |
| Nov 21, 2016 | $4.60 | $4.72 | $4.44 | $4.68 | 69 077 |
| Nov 18, 2016 | $5.10 | $5.14 | $4.65 | $4.68 | 35 872 |
| Nov 17, 2016 | $4.89 | $5.12 | $4.51 | $5.08 | 76 685 |
| Nov 16, 2016 | $5.08 | $5.24 | $4.75 | $4.89 | 61 248 |
| Nov 15, 2016 | $4.87 | $5.24 | $4.85 | $5.13 | 118 558 |
| Nov 14, 2016 | $4.82 | $4.89 | $4.51 | $4.86 | 115 887 |
| Nov 11, 2016 | $4.60 | $4.93 | $4.60 | $4.82 | 48 910 |
| Nov 10, 2016 | $4.42 | $4.95 | $4.41 | $4.73 | 97 109 |
| Nov 09, 2016 | $4.00 | $4.44 | $3.94 | $4.34 | 28 783 |
| Nov 08, 2016 | $4.31 | $4.51 | $4.03 | $4.07 | 69 782 |
| Nov 07, 2016 | $4.30 | $4.45 | $4.07 | $4.38 | 26 800 |
| Nov 04, 2016 | $4.16 | $4.30 | $4.05 | $4.16 | 31 500 |
| Nov 03, 2016 | $4.30 | $4.48 | $4.19 | $4.20 | 37 800 |
| Nov 02, 2016 | $4.36 | $4.49 | $4.27 | $4.31 | 25 800 |
| Nov 01, 2016 | $4.46 | $4.59 | $4.10 | $4.37 | 80 800 |
| Oct 31, 2016 | $4.56 | $4.75 | $4.47 | $4.48 | 33 300 |
| Oct 28, 2016 | $4.51 | $4.61 | $4.36 | $4.53 | 10 600 |
| Oct 27, 2016 | $4.54 | $4.56 | $4.44 | $4.50 | 60 100 |
| Oct 26, 2016 | $4.49 | $4.67 | $4.47 | $4.49 | 27 100 |
| Oct 25, 2016 | $4.37 | $4.59 | $4.30 | $4.53 | 83 200 |
| Oct 24, 2016 | $4.35 | $4.59 | $4.33 | $4.36 | 29 100 |
