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 |
| Sep 16, 2016 | $4.17 | $4.24 | $3.96 | $4.05 | 114 100 |
| Sep 15, 2016 | $4.20 | $4.28 | $4.11 | $4.24 | 19 500 |
| Sep 14, 2016 | $4.05 | $4.31 | $4.00 | $4.20 | 50 900 |
| Sep 13, 2016 | $4.12 | $4.25 | $4.04 | $4.11 | 53 500 |
| Sep 12, 2016 | $3.89 | $4.22 | $3.86 | $4.15 | 115 100 |
| Sep 09, 2016 | $3.80 | $3.94 | $3.76 | $3.89 | 86 900 |
| Sep 08, 2016 | $3.78 | $3.88 | $3.72 | $3.83 | 26 700 |
| Sep 07, 2016 | $3.86 | $3.90 | $3.75 | $3.77 | 47 200 |
| Sep 06, 2016 | $3.84 | $3.91 | $3.84 | $3.89 | 19 700 |
| Sep 02, 2016 | $3.84 | $3.95 | $3.80 | $3.85 | 41 800 |
| Sep 01, 2016 | $3.84 | $3.90 | $3.75 | $3.86 | 48 000 |
| Aug 31, 2016 | $3.99 | $4.07 | $3.83 | $3.84 | 97 300 |
| Aug 30, 2016 | $4.10 | $4.15 | $3.83 | $3.85 | 55 900 |
| Aug 29, 2016 | $4.03 | $4.15 | $4.00 | $4.07 | 32 800 |
| Aug 26, 2016 | $4.02 | $4.06 | $4.00 | $4.03 | 20 300 |
| Aug 25, 2016 | $3.95 | $4.03 | $3.92 | $4.01 | 9 500 |
| Aug 24, 2016 | $4.18 | $4.18 | $3.93 | $3.97 | 46 900 |
| Aug 23, 2016 | $3.99 | $4.15 | $3.99 | $4.15 | 8 900 |
| Aug 22, 2016 | $4.00 | $4.02 | $3.96 | $4.02 | 16 100 |
| Aug 19, 2016 | $4.07 | $4.12 | $4.00 | $4.00 | 17 100 |
| Aug 18, 2016 | $3.95 | $4.10 | $3.95 | $4.08 | 17 700 |
| Aug 17, 2016 | $4.02 | $4.07 | $3.91 | $3.99 | 44 900 |
| Aug 16, 2016 | $4.10 | $4.21 | $4.01 | $4.05 | 24 600 |
| Aug 15, 2016 | $4.12 | $4.15 | $4.07 | $4.15 | 30 800 |
| Aug 12, 2016 | $4.14 | $4.20 | $4.05 | $4.10 | 7 600 |
