NASDAQ:CPSS
Consumer Portfolio Services Stock Price (Quote)
$9.00
+0.360 (+4.17%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.30 | $9.32 | Friday, 19th Apr 2024 CPSS stock ended at $9.00. This is 4.17% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 6.51% from a day low at $8.52 to a day high of $9.08. |
| 90 days | $7.30 | $9.50 | |
| 52 weeks | $7.30 | $13.75 |
| Date | Open | High | Low | Close | Volume |
| 2023-07-05 | $11.76 | $12.09 | $11.47 | $11.55 | 22 112 |
| 2023-07-03 | $11.67 | $11.83 | $11.67 | $11.81 | 8 016 |
| 2023-06-30 | $11.86 | $11.90 | $11.47 | $11.67 | 29 836 |
| 2023-06-29 | $11.63 | $11.98 | $11.56 | $11.80 | 13 153 |
| 2023-06-28 | $11.19 | $11.93 | $11.19 | $11.80 | 19 382 |
| 2023-06-27 | $11.30 | $11.66 | $11.19 | $11.61 | 38 453 |
| 2023-06-26 | $11.58 | $11.72 | $11.18 | $11.18 | 13 974 |
| 2023-06-23 | $11.94 | $12.04 | $11.56 | $11.62 | 72 518 |
| 2023-06-22 | $12.00 | $12.15 | $11.77 | $12.07 | 14 014 |
| 2023-06-21 | $12.03 | $12.20 | $11.91 | $12.03 | 20 430 |
| 2023-06-20 | $12.27 | $12.30 | $11.92 | $12.15 | 36 277 |
| 2023-06-16 | $12.50 | $12.50 | $12.08 | $12.33 | 38 694 |
| 2023-06-15 | $12.10 | $12.49 | $12.01 | $12.43 | 31 768 |
| 2023-06-14 | $12.34 | $12.34 | $11.95 | $12.10 | 15 409 |
| 2023-06-13 | $12.39 | $12.39 | $11.90 | $12.26 | 28 639 |
| 2023-06-12 | $12.11 | $12.50 | $11.83 | $12.22 | 36 581 |
| 2023-06-09 | $12.39 | $12.19 | $11.81 | $12.00 | 6 708 |
| 2023-06-08 | $12.70 | $12.70 | $12.04 | $12.19 | 23 447 |
| 2023-06-07 | $12.57 | $12.71 | $12.32 | $12.69 | 29 340 |
| 2023-06-06 | $11.89 | $12.70 | $11.88 | $12.47 | 91 759 |
| 2023-06-05 | $11.40 | $11.90 | $11.03 | $11.83 | 27 839 |
| 2023-06-02 | $11.37 | $11.70 | $11.30 | $11.51 | 22 328 |
| 2023-06-01 | $11.70 | $11.75 | $11.18 | $11.18 | 30 091 |
| 2023-05-31 | $11.81 | $11.84 | $11.25 | $11.61 | 19 663 |
| 2023-05-30 | $11.70 | $11.92 | $11.59 | $11.87 | 32 596 |
