NASDAQ:CPSS
Consumer Portfolio Services Stock Price (Quote)
$8.59
+0 (+0%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.37 | $9.32 | Friday, 26th Apr 2024 CPSS stock ended at $8.59. During the day the stock fluctuated 3.44% from a day low at $8.44 to a day high of $8.73. |
| 90 days | $7.30 | $9.50 | |
| 52 weeks | $7.30 | $13.75 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $4.32 | $4.49 | $4.31 | $4.34 | 113 101 |
| Apr 11, 2016 | $4.21 | $4.30 | $4.21 | $4.26 | 57 446 |
| Apr 08, 2016 | $4.26 | $4.32 | $4.16 | $4.23 | 64 355 |
| Apr 07, 2016 | $4.14 | $4.31 | $4.08 | $4.25 | 55 306 |
| Apr 06, 2016 | $4.25 | $4.35 | $4.13 | $4.17 | 71 843 |
| Apr 05, 2016 | $4.19 | $4.28 | $4.17 | $4.25 | 36 285 |
| Apr 04, 2016 | $4.18 | $4.32 | $4.09 | $4.24 | 37 303 |
| Apr 01, 2016 | $4.20 | $4.30 | $4.15 | $4.19 | 28 904 |
| Mar 31, 2016 | $4.21 | $4.31 | $4.12 | $4.23 | 43 436 |
| Mar 30, 2016 | $4.30 | $4.36 | $4.20 | $4.25 | 64 669 |
| Mar 29, 2016 | $4.17 | $4.35 | $4.07 | $4.29 | 58 900 |
| Mar 28, 2016 | $4.17 | $4.33 | $4.14 | $4.20 | 60 800 |
| Mar 24, 2016 | $4.04 | $4.25 | $3.90 | $4.18 | 53 200 |
| Mar 23, 2016 | $3.95 | $4.19 | $3.95 | $4.07 | 56 000 |
| Mar 22, 2016 | $4.05 | $4.17 | $3.93 | $3.98 | 81 600 |
| Mar 21, 2016 | $4.23 | $4.25 | $4.07 | $4.07 | 70 200 |
| Mar 18, 2016 | $3.78 | $4.33 | $3.78 | $4.25 | 179 900 |
| Mar 17, 2016 | $3.81 | $3.94 | $3.72 | $3.76 | 104 100 |
| Mar 16, 2016 | $3.86 | $4.02 | $3.73 | $3.81 | 148 200 |
| Mar 15, 2016 | $4.05 | $4.21 | $3.91 | $3.92 | 109 400 |
| Mar 14, 2016 | $4.08 | $4.25 | $4.03 | $4.08 | 83 200 |
| Mar 11, 2016 | $4.25 | $4.33 | $4.13 | $4.14 | 133 900 |
| Mar 10, 2016 | $4.28 | $4.34 | $4.19 | $4.21 | 35 000 |
| Mar 09, 2016 | $4.38 | $4.38 | $4.27 | $4.28 | 66 000 |
| Mar 08, 2016 | $4.33 | $4.41 | $4.22 | $4.34 | 48 000 |
