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 |
| Aug 11, 2016 | $4.05 | $4.16 | $4.05 | $4.15 | 15 500 |
| Aug 10, 2016 | $4.10 | $4.12 | $4.01 | $4.05 | 87 400 |
| Aug 09, 2016 | $4.20 | $4.24 | $4.03 | $4.05 | 51 300 |
| Aug 08, 2016 | $4.21 | $4.25 | $4.10 | $4.23 | 14 500 |
| Aug 05, 2016 | $4.07 | $4.25 | $4.03 | $4.18 | 55 300 |
| Aug 04, 2016 | $4.13 | $4.29 | $4.01 | $4.01 | 57 700 |
| Aug 03, 2016 | $4.41 | $4.50 | $4.08 | $4.15 | 40 000 |
| Aug 02, 2016 | $4.60 | $4.61 | $4.37 | $4.37 | 49 900 |
| Aug 01, 2016 | $4.25 | $4.65 | $4.15 | $4.58 | 201 700 |
| Jul 29, 2016 | $4.15 | $4.45 | $4.07 | $4.24 | 121 600 |
| Jul 28, 2016 | $3.88 | $4.45 | $3.83 | $4.13 | 459 500 |
| Jul 27, 2016 | $3.84 | $3.96 | $3.75 | $3.85 | 57 400 |
| Jul 26, 2016 | $3.95 | $4.04 | $3.67 | $3.84 | 120 500 |
| Jul 25, 2016 | $3.91 | $4.00 | $3.84 | $3.98 | 80 200 |
| Jul 22, 2016 | $3.89 | $3.97 | $3.87 | $3.90 | 35 400 |
| Jul 21, 2016 | $3.88 | $4.00 | $3.85 | $3.91 | 39 000 |
| Jul 20, 2016 | $3.90 | $3.94 | $3.85 | $3.89 | 51 800 |
| Jul 19, 2016 | $3.86 | $3.93 | $3.76 | $3.88 | 79 200 |
| Jul 18, 2016 | $3.96 | $4.00 | $3.59 | $3.88 | 179 700 |
| Jul 15, 2016 | $4.09 | $4.09 | $3.92 | $3.96 | 68 200 |
| Jul 14, 2016 | $4.08 | $4.09 | $3.98 | $4.07 | 45 400 |
| Jul 13, 2016 | $3.96 | $4.09 | $3.95 | $4.07 | 100 600 |
| Jul 12, 2016 | $3.91 | $4.00 | $3.91 | $3.96 | 49 600 |
| Jul 11, 2016 | $3.95 | $3.98 | $3.91 | $3.92 | 39 000 |
| Jul 08, 2016 | $3.82 | $3.94 | $3.82 | $3.90 | 40 100 |
