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

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

9.1800
-0.1300 (-1.40%)
NASDAQ· Last Trade: Aug 5th, 9:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
6/18/20269.759.759.549.7442,5159.74
6/17/20269.609.689.479.6532,2829.65
6/16/20269.619.889.429.5855,0349.58
6/15/20269.499.589.309.589,7759.58
6/12/20269.549.659.439.5316,4629.53
6/11/20269.719.719.039.5814,9159.58
6/10/20269.209.699.169.6532,5519.65
6/09/20269.129.559.249.2411,0909.24
6/08/20269.339.529.009.0020,1599.00
6/05/20269.239.699.169.4318,8349.43
6/04/20269.239.269.239.234,1459.23
6/03/20269.439.439.049.1522,8249.15
6/02/20269.789.799.389.4812,2179.48
6/01/20269.909.909.629.788,4479.78
5/29/20269.759.869.759.869,8949.86
5/28/20269.739.859.629.8417,4919.84
5/27/20269.479.799.479.7313,1729.73
5/26/20269.569.649.509.5933,7499.59
5/22/20269.869.869.579.5712,6739.57
5/21/20269.859.979.729.8518,9549.85
5/20/202610.2210.259.769.9080,9709.90
5/19/202610.2510.3410.2210.3014,27210.30
5/18/20269.8910.309.8910.2526,39410.25
5/15/202610.0310.039.509.8963,4379.89
5/14/202610.1810.239.7910.1748,46610.17
5/13/20269.549.719.409.7126,8349.71
5/12/20269.899.969.549.6323,4549.63
5/11/202610.1910.289.809.9031,5099.90
5/08/202610.2710.489.9110.1740,98510.17
5/07/202610.2610.4910.0510.2742,87310.27
5/06/20269.9610.339.9310.1831,86510.18