NASDAQ:CPSS
Consumer Portfolio Services Stock Price (Quote)
$8.56
+0.0700 (+0.82%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.54 | $9.32 | Tuesday, 30th Apr 2024 CPSS stock ended at $8.56. This is 0.82% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 5.47% from a day low at $8.40 to a day high of $8.86. |
| 90 days | $7.30 | $9.50 | |
| 52 weeks | $7.30 | $13.75 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $4.29 | $4.52 | $4.29 | $4.44 | 98 600 |
| Jan 28, 2016 | $4.45 | $4.45 | $4.22 | $4.29 | 64 300 |
| Jan 27, 2016 | $4.40 | $4.56 | $4.21 | $4.41 | 96 000 |
| Jan 26, 2016 | $4.21 | $4.53 | $4.18 | $4.45 | 62 900 |
| Jan 25, 2016 | $4.32 | $4.48 | $4.13 | $4.17 | 93 800 |
| Jan 22, 2016 | $4.10 | $4.31 | $3.90 | $4.30 | 109 700 |
| Jan 21, 2016 | $4.00 | $4.15 | $3.92 | $4.04 | 145 300 |
| Jan 20, 2016 | $3.77 | $4.02 | $3.64 | $3.87 | 115 000 |
| Jan 19, 2016 | $3.92 | $3.95 | $3.76 | $3.83 | 84 400 |
| Jan 15, 2016 | $4.06 | $4.06 | $3.75 | $3.90 | 189 100 |
| Jan 14, 2016 | $4.41 | $4.61 | $4.07 | $4.16 | 134 700 |
| Jan 13, 2016 | $4.68 | $5.00 | $4.05 | $4.41 | 135 200 |
| Jan 12, 2016 | $4.66 | $4.70 | $4.26 | $4.68 | 171 500 |
| Jan 11, 2016 | $4.74 | $4.77 | $4.53 | $4.61 | 93 900 |
| Jan 08, 2016 | $4.90 | $4.92 | $4.70 | $4.72 | 38 500 |
| Jan 07, 2016 | $4.93 | $4.93 | $4.80 | $4.87 | 81 500 |
| Jan 06, 2016 | $4.75 | $5.08 | $4.75 | $4.99 | 67 300 |
| Jan 05, 2016 | $4.97 | $5.01 | $4.74 | $4.79 | 97 700 |
