Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Consumer Portfolio Services, Inc. - Common Stock (CPSS)

9.3400
-0.3000 (-3.11%)
NASDAQ · Last Trade: Sep 21st, 12:26 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Consumer Portfolio Services, Inc. - Common Stock (CPSS)

DateOpenHighLowCloseVolumeAdjusted Close
9/18/20269.589.679.189.3486,6559.34
9/17/20269.589.709.559.6421,5289.64
9/16/20269.479.559.409.4921,8309.49
9/15/20269.529.619.379.4621,1539.46
9/14/20269.289.709.289.5528,9079.55
9/11/20269.449.659.289.4325,4029.43
9/10/20269.249.419.179.3729,2249.37
9/09/20269.029.299.029.2019,8279.20
9/08/20269.439.529.069.0743,4789.07
9/04/20268.769.418.529.4026,2109.40
9/03/20269.429.507.658.8151,0608.81
9/02/20269.399.739.279.2942,2119.29
9/01/20269.309.439.179.2423,0489.24
8/31/20269.439.549.199.2315,4569.23
8/28/20269.479.609.409.4218,6809.42
8/27/20269.449.559.379.3816,2909.38
8/26/20269.209.509.199.4622,9179.46
8/25/20269.299.349.139.2916,0409.29
8/24/20269.349.459.169.1621,3159.16
8/21/20269.319.329.269.308,9789.30
8/20/20269.199.329.199.2613,5369.26
8/19/20269.219.529.219.2418,5539.24
8/18/20269.189.389.159.1610,0959.16
8/17/20269.539.679.079.1916,0989.19
8/14/20269.659.699.479.5112,0159.51
8/13/20269.529.659.349.6416,0599.64
8/12/20269.339.529.329.5221,7849.52
8/11/20269.269.369.189.209,2599.20
8/10/20269.509.509.209.2517,8179.25
8/07/20269.539.539.369.4813,6749.48
8/06/20269.199.579.199.5722,2449.57
8/05/20269.209.509.189.1813,0719.18
8/04/20269.309.349.189.3122,2519.31
8/03/20269.359.609.269.6013,1649.60
7/31/20269.579.749.269.3223,7229.32
7/30/20269.629.639.509.5717,2699.57
7/29/20269.619.629.419.6241,7249.62
7/28/20269.359.609.359.5416,5339.54
7/27/20269.439.559.169.2720,9979.27
7/24/20269.439.559.409.4512,7969.45
7/23/20269.159.439.099.4315,5379.43
7/22/20269.009.289.009.2722,4559.27
7/21/20269.019.138.959.1117,2909.11
7/20/20269.229.318.788.9719,6708.97
7/17/20269.189.609.039.0915,0719.09
7/16/20269.589.709.289.2826,9029.28
7/15/20269.489.719.489.6341,4139.63
7/14/20269.379.519.189.5019,8619.50
7/13/20269.169.559.039.0324,7059.03
7/10/20269.229.379.229.264,7549.26
7/09/20269.249.339.189.1810,7759.18
7/08/20269.009.198.969.1914,6419.19
7/07/20268.929.208.909.0018,1069.00
7/06/20269.609.608.919.3036,0719.30
7/02/20269.609.659.539.6214,3939.62
7/01/20269.789.789.579.6236,8499.62
6/30/20269.459.699.459.6017,4229.60
6/29/20269.809.909.309.5338,0339.53
6/26/20269.5010.009.3410.00126,18210.00
6/25/20269.509.549.459.5013,2279.50
6/24/20269.609.609.529.5412,3019.54
6/23/20269.609.669.519.607,6219.60
6/22/20269.669.669.519.5314,2379.53