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 |
| Oct 21, 2016 | $4.46 | $4.56 | $4.34 | $4.38 | 32 100 |
| Oct 20, 2016 | $4.25 | $4.45 | $4.25 | $4.38 | 29 900 |
| Oct 19, 2016 | $4.19 | $4.42 | $4.19 | $4.31 | 49 900 |
| Oct 18, 2016 | $4.14 | $4.45 | $4.14 | $4.25 | 152 500 |
| Oct 17, 2016 | $4.66 | $4.81 | $4.66 | $4.79 | 55 900 |
| Oct 14, 2016 | $4.51 | $4.72 | $4.49 | $4.71 | 44 500 |
| Oct 13, 2016 | $4.62 | $4.79 | $4.46 | $4.49 | 178 500 |
| Oct 12, 2016 | $4.40 | $4.61 | $4.18 | $4.56 | 40 000 |
| Oct 11, 2016 | $4.37 | $4.39 | $4.22 | $4.32 | 50 000 |
| Oct 10, 2016 | $4.55 | $4.55 | $4.35 | $4.41 | 27 200 |
| Oct 07, 2016 | $4.49 | $4.57 | $4.40 | $4.48 | 26 100 |
| Oct 06, 2016 | $4.40 | $4.59 | $4.40 | $4.48 | 32 900 |
| Oct 05, 2016 | $4.55 | $4.55 | $4.40 | $4.43 | 46 100 |
| Oct 04, 2016 | $4.51 | $4.57 | $4.29 | $4.40 | 41 700 |
| Oct 03, 2016 | $4.53 | $4.55 | $4.45 | $4.49 | 25 000 |
| Sep 30, 2016 | $4.47 | $4.62 | $4.39 | $4.59 | 31 300 |
| Sep 29, 2016 | $4.50 | $4.55 | $4.45 | $4.47 | 24 300 |
| Sep 28, 2016 | $4.40 | $4.57 | $4.36 | $4.51 | 38 300 |
| Sep 27, 2016 | $4.32 | $4.38 | $4.24 | $4.37 | 46 100 |
| Sep 26, 2016 | $4.29 | $4.45 | $4.25 | $4.25 | 50 100 |
| Sep 23, 2016 | $4.18 | $4.32 | $4.18 | $4.29 | 22 400 |
| Sep 22, 2016 | $4.23 | $4.29 | $4.12 | $4.23 | 17 800 |
| Sep 21, 2016 | $4.13 | $4.26 | $4.13 | $4.16 | 15 900 |
| Sep 20, 2016 | $4.10 | $4.23 | $4.10 | $4.15 | 29 700 |
| Sep 19, 2016 | $4.04 | $4.20 | $3.98 | $4.12 | 44 400 |
