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 |
| Jun 01, 2016 | $3.88 | $4.14 | $3.87 | $3.99 | 52 156 |
| May 31, 2016 | $3.93 | $4.10 | $3.82 | $3.91 | 67 400 |
| May 27, 2016 | $3.96 | $4.27 | $3.88 | $3.92 | 76 243 |
| May 26, 2016 | $3.90 | $4.12 | $3.87 | $3.97 | 47 414 |
| May 25, 2016 | $3.94 | $4.18 | $3.81 | $3.87 | 72 986 |
| May 24, 2016 | $3.84 | $4.00 | $3.67 | $3.95 | 78 149 |
| May 23, 2016 | $3.78 | $4.00 | $3.72 | $3.83 | 55 418 |
| May 20, 2016 | $3.69 | $3.86 | $3.58 | $3.79 | 44 050 |
| May 19, 2016 | $3.78 | $3.96 | $3.66 | $3.70 | 44 059 |
| May 18, 2016 | $3.63 | $3.80 | $3.61 | $3.80 | 42 658 |
| May 17, 2016 | $3.45 | $3.73 | $3.45 | $3.63 | 121 726 |
| May 16, 2016 | $3.47 | $3.50 | $3.43 | $3.48 | 62 307 |
| May 13, 2016 | $3.49 | $3.50 | $3.36 | $3.46 | 93 493 |
| May 12, 2016 | $3.69 | $3.75 | $3.43 | $3.48 | 106 311 |
| May 11, 2016 | $3.79 | $3.79 | $3.64 | $3.67 | 51 937 |
| May 10, 2016 | $3.72 | $3.88 | $3.69 | $3.78 | 32 324 |
| May 09, 2016 | $3.82 | $3.86 | $3.69 | $3.72 | 86 800 |
| May 06, 2016 | $3.70 | $3.97 | $3.70 | $3.78 | 54 980 |
| May 05, 2016 | $3.70 | $3.92 | $3.68 | $3.74 | 68 704 |
| May 04, 2016 | $3.75 | $4.02 | $3.64 | $3.68 | 125 937 |
| May 03, 2016 | $3.82 | $4.02 | $3.73 | $3.77 | 110 099 |
| May 02, 2016 | $3.94 | $4.08 | $3.82 | $3.82 | 94 884 |
| Apr 29, 2016 | $3.95 | $4.05 | $3.95 | $3.95 | 56 001 |
| Apr 28, 2016 | $4.09 | $4.22 | $3.97 | $3.97 | 73 448 |
| Apr 27, 2016 | $4.18 | $4.36 | $4.00 | $4.12 | 70 842 |
