Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

10.46 -0.12 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 10.51 10.96 10.45 10.46 55,373 -0.12(-1.13%)
Dec 19, 2024 10.89 10.89 10.55 10.58 28,290 -0.31(-2.85%)
Dec 18, 2024 10.95 11.38 10.75 10.89 38,884 -0.05(-0.46%)
Dec 17, 2024 10.94 10.98 10.70 10.94 10,923 +0.07(+0.64%)
Dec 16, 2024 10.93 11.02 10.54 10.87 12,313 -0.14(-1.27%)
Dec 13, 2024 10.76 11.03 10.72 11.01 28,698 +0.12(+1.10%)
Dec 12, 2024 10.91 11.30 10.72 10.89 32,425 -0.05(-0.46%)
Dec 11, 2024 10.72 11.13 10.66 10.94 15,016 +0.27(+2.53%)
Dec 10, 2024 10.80 10.86 10.57 10.67 20,860 -0.06(-0.56%)
Dec 09, 2024 10.70 10.84 10.70 10.73 11,249 +0.16(+1.51%)
Dec 06, 2024 10.43 10.62 10.43 10.57 22,359 -0.05(-0.47%)
Dec 05, 2024 10.51 10.79 10.51 10.62 21,154 -0.04(-0.38%)
Dec 04, 2024 10.42 10.71 10.33 10.66 49,189 +0.09(+0.85%)
Dec 03, 2024 10.66 10.80 10.42 10.57 53,675 +0.00(+0.00%)
Dec 02, 2024 10.48 10.72 10.05 10.57 41,115 +0.21(+2.03%)
Nov 29, 2024 10.11 10.54 10.11 10.36 10,387 +0.14(+1.37%)
Nov 27, 2024 10.11 10.32 10.07 10.22 14,987 -0.14(-1.35%)
Nov 26, 2024 10.35 10.61 10.22 10.36 29,393 -0.25(-2.36%)
Nov 25, 2024 10.55 10.99 10.54 10.61 33,126 +0.06(+0.57%)
Nov 22, 2024 10.72 10.72 10.32 10.55 37,827 -0.11(-1.03%)
Nov 21, 2024 10.50 10.74 10.18 10.66 86,628 +0.07(+0.66%)
Nov 20, 2024 10.25 10.67 10.25 10.59 20,797 +0.19(+1.83%)
Nov 19, 2024 10.32 10.60 10.29 10.40 17,146 -0.15(-1.42%)
Nov 18, 2024 10.56 10.69 10.37 10.55 43,279 -0.02(-0.19%)
Nov 15, 2024 10.52 10.59 10.25 10.57 31,169 +0.13(+1.25%)
Nov 14, 2024 10.28 10.55 10.26 10.44 25,459 +0.27(+2.65%)
Nov 13, 2024 9.980 10.30 9.925 10.17 32,366 +0.23(+2.31%)
Nov 12, 2024 10.52 10.54 9.830 9.940 102,991 -0.61(-5.78%)
Nov 11, 2024 11.17 11.17 10.47 10.55 114,864 -0.44(-4.00%)
Nov 08, 2024 11.20 11.20 10.93 10.99 32,132 -0.09(-0.81%)
Nov 07, 2024 11.17 11.30 10.75 11.08 126,271 -0.11(-0.98%)
Nov 06, 2024 10.62 11.35 10.62 11.19 85,825 +0.57(+5.37%)
Nov 05, 2024 10.11 10.63 10.11 10.62 13,423 +0.64(+6.41%)
Nov 04, 2024 10.00 10.17 9.810 9.980 18,145 -0.03(-0.30%)
Nov 01, 2024 9.800 10.11 9.770 10.01 28,625 +0.00(+0.00%)
Oct 31, 2024 9.780 10.07 9.650 10.01 15,723 -0.02(-0.20%)
Oct 30, 2024 9.980 10.09 9.890 10.03 13,189 -0.04(-0.40%)
Oct 29, 2024 9.950 10.08 9.793 10.07 9,724 +0.04(+0.40%)
Oct 28, 2024 9.870 10.13 9.850 10.03 10,731 +0.19(+1.93%)
Oct 25, 2024 9.750 10.03 9.660 9.840 30,723 +0.07(+0.72%)
Oct 24, 2024 9.930 9.930 9.770 9.770 11,174 -0.18(-1.81%)
Oct 23, 2024 9.550 9.960 9.540 9.950 12,078 +0.31(+3.22%)
Oct 22, 2024 9.510 9.840 9.500 9.640 8,683 +0.07(+0.73%)
Oct 21, 2024 9.840 9.840 9.520 9.570 23,778 -0.08(-0.83%)
Oct 18, 2024 10.02 10.03 9.650 9.650 22,524 -0.36(-3.60%)
Oct 17, 2024 9.700 10.03 9.570 10.01 34,057 +0.35(+3.62%)
Oct 16, 2024 9.540 9.730 9.420 9.660 25,172 +0.20(+2.11%)
Oct 15, 2024 9.470 9.730 9.460 9.460 29,213 +0.09(+0.96%)
Oct 14, 2024 9.390 9.600 9.370 9.370 10,821 -0.08(-0.85%)
Oct 11, 2024 9.430 9.480 9.415 9.450 16,335 -0.02(-0.21%)
Oct 10, 2024 9.460 9.590 9.310 9.470 11,478 -0.02(-0.21%)
Oct 09, 2024 9.550 9.550 9.310 9.490 14,657 +0.01(+0.11%)
Oct 08, 2024 9.400 9.500 9.280 9.480 19,318 +0.04(+0.42%)
Oct 07, 2024 9.370 9.650 9.270 9.440 36,174 +0.05(+0.53%)
Oct 04, 2024 9.270 9.440 9.210 9.390 14,821 +0.27(+2.96%)
Oct 03, 2024 9.310 9.310 9.070 9.120 15,996 -0.19(-2.04%)
Oct 02, 2024 9.160 9.410 9.130 9.310 22,860 -0.08(-0.85%)
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.