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 |
| Mar 07, 2016 | $4.57 | $4.65 | $4.19 | $4.32 | 60 100 |
| Mar 04, 2016 | $4.73 | $4.77 | $4.55 | $4.57 | 35 800 |
| Mar 03, 2016 | $4.68 | $4.99 | $4.66 | $4.71 | 75 100 |
| Mar 02, 2016 | $4.50 | $4.77 | $4.44 | $4.65 | 51 900 |
| Mar 01, 2016 | $4.46 | $4.52 | $4.34 | $4.50 | 26 900 |
| Feb 29, 2016 | $4.12 | $4.58 | $4.05 | $4.39 | 77 300 |
| Feb 26, 2016 | $4.20 | $4.33 | $4.13 | $4.15 | 70 400 |
| Feb 25, 2016 | $4.35 | $4.43 | $3.98 | $4.20 | 121 500 |
| Feb 24, 2016 | $4.31 | $4.51 | $3.91 | $4.37 | 147 000 |
| Feb 23, 2016 | $4.31 | $4.32 | $4.25 | $4.28 | 82 100 |
| Feb 22, 2016 | $4.33 | $4.36 | $4.26 | $4.29 | 33 000 |
| Feb 19, 2016 | $4.37 | $4.44 | $4.20 | $4.31 | 68 000 |
| Feb 18, 2016 | $4.29 | $4.42 | $4.15 | $4.36 | 27 800 |
| Feb 17, 2016 | $4.17 | $4.31 | $4.16 | $4.25 | 45 700 |
| Feb 16, 2016 | $4.01 | $4.21 | $4.01 | $4.14 | 65 800 |
| Feb 12, 2016 | $3.96 | $4.05 | $3.90 | $3.99 | 68 100 |
| Feb 11, 2016 | $3.90 | $4.07 | $3.90 | $3.97 | 35 900 |
| Feb 10, 2016 | $3.83 | $4.09 | $3.83 | $3.97 | 56 300 |
| Feb 09, 2016 | $4.24 | $4.30 | $3.93 | $4.03 | 109 900 |
| Feb 08, 2016 | $4.40 | $4.42 | $4.18 | $4.37 | 52 200 |
| Feb 05, 2016 | $4.42 | $4.59 | $4.37 | $4.43 | 36 600 |
| Feb 04, 2016 | $4.26 | $4.49 | $4.14 | $4.41 | 38 000 |
| Feb 03, 2016 | $4.18 | $4.32 | $4.01 | $4.27 | 51 200 |
| Feb 02, 2016 | $4.35 | $4.37 | $4.12 | $4.13 | 108 100 |
| Feb 01, 2016 | $4.44 | $4.51 | $4.31 | $4.37 | 58 900 |
