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 |
| Jul 07, 2016 | $3.79 | $3.86 | $3.75 | $3.80 | 27 700 |
| Jul 06, 2016 | $3.79 | $3.90 | $3.74 | $3.77 | 55 500 |
| Jul 05, 2016 | $3.82 | $3.87 | $3.54 | $3.83 | 76 500 |
| Jul 01, 2016 | $3.81 | $3.87 | $3.66 | $3.80 | 59 300 |
| Jun 30, 2016 | $3.79 | $3.89 | $3.71 | $3.77 | 36 000 |
| Jun 29, 2016 | $3.60 | $3.83 | $3.60 | $3.76 | 46 900 |
| Jun 28, 2016 | $3.40 | $3.65 | $3.40 | $3.58 | 64 700 |
| Jun 27, 2016 | $3.49 | $3.54 | $3.31 | $3.33 | 59 000 |
| Jun 24, 2016 | $3.60 | $3.73 | $3.48 | $3.48 | 79 100 |
| Jun 23, 2016 | $3.66 | $3.74 | $3.60 | $3.67 | 50 100 |
| Jun 22, 2016 | $3.68 | $3.69 | $3.61 | $3.64 | 58 700 |
| Jun 21, 2016 | $3.77 | $3.78 | $3.60 | $3.63 | 44 000 |
| Jun 20, 2016 | $3.66 | $3.82 | $3.66 | $3.75 | 50 300 |
| Jun 17, 2016 | $3.57 | $3.70 | $3.57 | $3.60 | 80 400 |
| Jun 16, 2016 | $3.64 | $3.71 | $3.56 | $3.60 | 44 946 |
| Jun 15, 2016 | $3.69 | $3.82 | $3.65 | $3.65 | 41 143 |
| Jun 14, 2016 | $3.88 | $3.96 | $3.65 | $3.67 | 79 685 |
| Jun 13, 2016 | $3.93 | $4.03 | $3.89 | $3.90 | 65 837 |
| Jun 10, 2016 | $3.97 | $4.09 | $3.94 | $3.95 | 26 287 |
| Jun 09, 2016 | $3.94 | $4.03 | $3.90 | $3.97 | 28 290 |
| Jun 08, 2016 | $4.01 | $4.09 | $3.98 | $4.00 | 21 327 |
| Jun 07, 2016 | $4.06 | $4.18 | $3.97 | $4.01 | 75 152 |
| Jun 06, 2016 | $3.96 | $4.11 | $3.94 | $4.04 | 63 210 |
| Jun 03, 2016 | $4.00 | $4.00 | $3.90 | $3.93 | 64 651 |
| Jun 02, 2016 | $3.96 | $4.12 | $3.90 | $3.97 | 65 357 |
