Consumer Portfolio Services Inc (CPSS) Historical Stock Data
10.59 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CPSS is up 0.51% a day on average. There have been 19 days where Consumer Portfolio Services Inc closed green and 11 days where CPSS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 10.25 | 10.59 | ↑$0.34 (3.32%) | 10.25 | 10.67 | 20.80K |
| 2024-11-19 | 10.32 | 10.40 | ↑$0.08 (0.78%) | 10.29 | 10.60 | 17.15K |
| 2024-11-18 | 10.57 | 10.55 | ↓$0.01 (-0.14%) | 10.37 | 10.69 | 43.28K |
| 2024-11-15 | 10.52 | 10.57 | ↑$0.05 (0.48%) | 10.25 | 10.59 | 31.17K |
| 2024-11-14 | 10.28 | 10.44 | ↑$0.16 (1.56%) | 10.26 | 10.55 | 25.46K |
| 2024-11-13 | 9.98 | 10.17 | ↑$0.19 (1.90%) | 9.93 | 10.30 | 32.37K |
| 2024-11-12 | 10.52 | 9.94 | ↓$0.58 (-5.47%) | 9.83 | 10.54 | 102.99K |
| 2024-11-11 | 11.17 | 10.55 | ↓$0.62 (-5.55%) | 10.48 | 11.17 | 114.86K |
| 2024-11-08 | 11.20 | 10.99 | ↓$0.21 (-1.88%) | 10.93 | 11.20 | 32.13K |
| 2024-11-07 | 11.17 | 11.08 | ↓$0.09 (-0.81%) | 10.75 | 11.30 | 126.27K |
| 2024-11-06 | 10.62 | 11.19 | ↑$0.57 (5.37%) | 10.62 | 11.35 | 85.83K |
| 2024-11-05 | 10.11 | 10.62 | ↑$0.51 (5.04%) | 10.11 | 10.63 | 13.42K |
| 2024-11-04 | 10.00 | 9.98 | ↓$0.02 (-0.20%) | 9.81 | 10.17 | 18.15K |
| 2024-11-01 | 9.80 | 10.01 | ↑$0.21 (2.14%) | 9.77 | 10.11 | 28.63K |
| 2024-10-31 | 9.78 | 10.01 | ↑$0.23 (2.35%) | 9.65 | 10.07 | 15.72K |
| 2024-10-30 | 9.98 | 10.03 | ↑$0.05 (0.55%) | 9.89 | 10.09 | 13.19K |
| 2024-10-29 | 9.95 | 10.07 | ↑$0.12 (1.21%) | 9.79 | 10.08 | 9.72K |
| 2024-10-28 | 9.87 | 10.03 | ↑$0.16 (1.62%) | 9.85 | 10.13 | 10.73K |
| 2024-10-25 | 9.75 | 9.84 | ↑$0.09 (0.92%) | 9.66 | 10.03 | 30.72K |
| 2024-10-24 | 9.93 | 9.77 | ↓$0.16 (-1.61%) | 9.77 | 9.93 | 11.17K |
| 2024-10-23 | 9.55 | 9.95 | ↑$0.40 (4.19%) | 9.54 | 9.96 | 12.08K |
| 2024-10-22 | 9.51 | 9.64 | ↑$0.13 (1.37%) | 9.50 | 9.84 | 8.68K |
| 2024-10-21 | 9.84 | 9.57 | ↓$0.27 (-2.74%) | 9.52 | 9.84 | 23.78K |
| 2024-10-18 | 10.02 | 9.65 | ↓$0.37 (-3.69%) | 9.65 | 10.03 | 22.52K |
| 2024-10-17 | 9.70 | 10.01 | ↑$0.31 (3.20%) | 9.57 | 10.03 | 34.06K |
| 2024-10-16 | 9.54 | 9.66 | ↑$0.12 (1.26%) | 9.42 | 9.73 | 25.17K |
| 2024-10-15 | 9.47 | 9.46 | ↓$0.00 (-0.05%) | 9.46 | 9.73 | 29.21K |
| 2024-10-14 | 9.39 | 9.37 | ↓$0.02 (-0.21%) | 9.37 | 9.60 | 10.82K |
| 2024-10-11 | 9.43 | 9.45 | ↑$0.02 (0.21%) | 9.42 | 9.48 | 16.34K |
| 2024-10-10 | 9.46 | 9.47 | ↑$0.01 (0.11%) | 9.31 | 9.59 | 11.48K |
Create an account or log in to view more rows.
$CPSS we finna be at the top yo
$CPSS I gave in! Bought more 100 shares
$CPSS pressure
$CPSS love cooking these little bears on here
$CPSS watch this fly!!!!
$CPSS Mindset is key
$CPSS what happened?
$CPSS lets go <3
$CPSS added!
$CPSS lets go <3