Skip to main content

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

8.840 -0.430 (-4.64%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 9.370 9.370 8.790 9.270 35,658 +0.07(+0.76%)
Mar 11, 2025 9.260 9.560 8.370 9.200 21,041 +0.09(+0.99%)
Mar 10, 2025 9.370 9.670 9.105 9.110 24,070 -0.30(-3.19%)
Mar 07, 2025 9.326 9.550 9.326 9.410 27,395 -0.14(-1.47%)
Mar 06, 2025 9.390 9.550 9.320 9.550 12,171 +0.18(+1.92%)
Mar 05, 2025 9.450 9.450 9.115 9.370 15,413 +0.00(+0.00%)
Mar 04, 2025 9.340 9.550 9.250 9.370 35,181 -0.29(-3.00%)
Mar 03, 2025 10.00 10.50 9.640 9.660 19,364 -0.34(-3.40%)
Feb 28, 2025 9.630 10.13 9.630 10.00 8,939 +0.19(+1.94%)
Feb 27, 2025 10.07 10.07 9.700 9.810 7,574 -0.21(-2.10%)
Feb 26, 2025 10.27 10.68 9.720 10.02 18,885 -0.13(-1.28%)
Feb 25, 2025 10.35 10.47 10.15 10.15 15,185 -0.11(-1.07%)
Feb 24, 2025 10.61 11.05 10.15 10.26 10,517 -0.26(-2.47%)
Feb 21, 2025 11.42 11.42 10.52 10.52 15,365 -0.81(-7.15%)
Feb 20, 2025 11.28 11.41 11.28 11.33 14,499 -0.34(-2.91%)
Feb 19, 2025 11.30 11.67 11.07 11.67 17,053 +0.43(+3.83%)
Feb 18, 2025 11.00 11.38 10.95 11.24 22,172 +0.29(+2.65%)
Feb 14, 2025 11.22 11.26 10.71 10.95 12,249 -0.13(-1.17%)
Feb 13, 2025 11.06 11.08 10.70 11.08 8,556 +0.06(+0.54%)
Feb 12, 2025 10.94 11.32 10.94 11.02 15,147 -0.05(-0.45%)
Feb 11, 2025 11.01 11.35 11.01 11.07 14,053 -0.02(-0.18%)
Feb 10, 2025 11.04 11.18 11.04 11.09 13,098 +0.06(+0.54%)
Feb 07, 2025 10.99 11.41 10.99 11.03 19,860 -0.25(-2.22%)
Feb 06, 2025 11.30 11.35 11.11 11.28 13,691 -0.12(-1.05%)
Feb 05, 2025 11.18 11.61 11.14 11.40 16,369 +0.11(+0.97%)
Feb 04, 2025 11.58 11.58 11.26 11.29 8,625 -0.40(-3.42%)
Feb 03, 2025 11.59 12.23 11.01 11.69 38,204 -0.17(-1.43%)
Jan 31, 2025 12.53 12.73 11.72 11.86 199,923 -0.58(-4.66%)
Jan 30, 2025 12.43 12.50 12.33 12.44 25,445 +0.01(+0.08%)
Jan 29, 2025 12.05 12.44 11.33 12.43 45,934 +0.50(+4.19%)
Jan 28, 2025 11.72 12.16 11.66 11.93 42,057 +0.19(+1.62%)
Jan 27, 2025 11.64 11.87 11.64 11.74 24,096 +0.02(+0.17%)
Jan 24, 2025 11.40 11.74 11.40 11.72 21,666 +0.22(+1.91%)
Jan 23, 2025 11.40 11.50 11.35 11.50 20,812 +0.11(+0.97%)
Jan 22, 2025 11.20 11.45 10.54 11.39 37,496 +0.03(+0.26%)
Jan 21, 2025 11.30 11.46 11.30 11.36 20,412 -0.02(-0.18%)
Jan 17, 2025 11.37 11.52 11.22 11.38 22,042 +0.06(+0.53%)
Jan 16, 2025 11.09 11.33 11.09 11.32 17,190 +0.14(+1.25%)
Jan 15, 2025 10.93 11.18 10.93 11.18 11,893 +0.32(+2.95%)
Jan 14, 2025 10.84 10.89 10.71 10.86 8,578 -0.17(-1.54%)
Jan 13, 2025 10.79 11.04 10.71 11.03 21,996 +0.12(+1.10%)
Jan 10, 2025 11.18 11.24 10.91 10.91 49,522 -0.41(-3.62%)
Jan 08, 2025 11.32 11.40 11.20 11.32 17,680 +0.04(+0.35%)
Jan 07, 2025 11.12 11.45 11.06 11.28 53,420 +0.16(+1.44%)
Jan 06, 2025 11.02 11.25 11.02 11.12 22,819 +0.14(+1.28%)
Jan 03, 2025 10.61 10.99 10.61 10.98 16,102 +0.33(+3.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.