Consumer Portfolio Services Inc (CPSS) Historical Stock Data

10.59 ↑0.19 (1.83%)

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