NASDAQ:CPSS
Consumer Portfolio Services Stock Price (Quote)
$7.56
-0.330 (-4.18%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $7.30 | $9.06 | Thursday, 28th Mar 2024 CPSS stock ended at $7.56. This is 4.18% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 5.88% from a day low at $7.46 to a day high of $7.90. |
90 days | $7.30 | $10.03 | |
52 weeks | $7.30 | $13.75 |
Historical Consumer Portfolio Services prices
Date | Open | High | Low | Close | Volume |
2023-07-19 | $12.76 | $12.86 | $12.57 | $12.76 | 11 400 |
2023-07-18 | $12.75 | $13.00 | $12.43 | $12.79 | 23 635 |
2023-07-17 | $13.02 | $13.35 | $12.55 | $12.69 | 17 758 |
2023-07-14 | $13.36 | $13.47 | $12.42 | $13.05 | 49 444 |
2023-07-13 | $12.90 | $13.75 | $12.76 | $13.46 | 49 873 |
2023-07-12 | $12.35 | $12.90 | $12.13 | $12.89 | 39 899 |
2023-07-11 | $11.55 | $12.35 | $11.55 | $12.35 | 17 953 |
2023-07-10 | $10.89 | $11.55 | $11.03 | $11.47 | 13 212 |
2023-07-07 | $11.11 | $11.77 | $10.88 | $11.13 | 69 484 |
2023-07-06 | $11.51 | $11.64 | $10.57 | $11.11 | 37 771 |
2023-07-05 | $11.76 | $12.09 | $11.47 | $11.55 | 22 112 |
2023-07-03 | $11.67 | $11.83 | $11.67 | $11.81 | 8 016 |
2023-06-30 | $11.86 | $11.90 | $11.47 | $11.67 | 29 836 |
2023-06-29 | $11.63 | $11.98 | $11.56 | $11.80 | 13 153 |
2023-06-28 | $11.19 | $11.93 | $11.19 | $11.80 | 19 382 |
2023-06-27 | $11.30 | $11.66 | $11.19 | $11.61 | 38 453 |
2023-06-26 | $11.58 | $11.72 | $11.18 | $11.18 | 13 974 |
2023-06-23 | $11.94 | $12.04 | $11.56 | $11.62 | 72 518 |
2023-06-22 | $12.00 | $12.15 | $11.77 | $12.07 | 14 014 |
2023-06-21 | $12.03 | $12.20 | $11.91 | $12.03 | 20 430 |
2023-06-20 | $12.27 | $12.30 | $11.92 | $12.15 | 36 277 |
2023-06-16 | $12.50 | $12.50 | $12.08 | $12.33 | 38 694 |
2023-06-15 | $12.10 | $12.49 | $12.01 | $12.43 | 31 768 |
2023-06-14 | $12.34 | $12.34 | $11.95 | $12.10 | 15 409 |
2023-06-13 | $12.39 | $12.39 | $11.90 | $12.26 | 28 639 |