Consumer Portfolio Services Inc (CPSS) Historical Stock Data
10.46 ↓0.12 (-1.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CPSS is up 0.09% a day on average. There have been 18 days where Consumer Portfolio Services Inc closed green and 12 days where CPSS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 10.51 | 10.46 | ↓$0.05 (-0.48%) | 10.45 | 10.96 | 55.37K |
| 2024-12-19 | 10.89 | 10.58 | ↓$0.31 (-2.85%) | 10.55 | 10.89 | 41.92K |
| 2024-12-18 | 10.95 | 10.89 | ↓$0.06 (-0.55%) | 10.75 | 11.38 | 38.88K |
| 2024-12-17 | 10.94 | 10.94 | ↑$0.00 (0.00%) | 10.70 | 10.98 | 10.92K |
| 2024-12-16 | 10.93 | 10.87 | ↓$0.06 (-0.55%) | 10.54 | 11.02 | 12.31K |
| 2024-12-13 | 10.76 | 11.01 | ↑$0.25 (2.32%) | 10.72 | 11.03 | 28.70K |
| 2024-12-12 | 10.91 | 10.89 | ↓$0.02 (-0.18%) | 10.72 | 11.30 | 32.43K |
| 2024-12-11 | 10.72 | 10.94 | ↑$0.22 (2.05%) | 10.66 | 11.13 | 15.02K |
| 2024-12-10 | 10.80 | 10.67 | ↓$0.13 (-1.20%) | 10.57 | 10.86 | 20.86K |
| 2024-12-09 | 10.70 | 10.73 | ↑$0.03 (0.28%) | 10.70 | 10.84 | 11.25K |
| 2024-12-06 | 10.43 | 10.57 | ↑$0.14 (1.34%) | 10.43 | 10.62 | 22.36K |
| 2024-12-05 | 10.51 | 10.62 | ↑$0.11 (1.09%) | 10.51 | 10.79 | 21.15K |
| 2024-12-04 | 10.42 | 10.66 | ↑$0.24 (2.30%) | 10.33 | 10.71 | 49.19K |
| 2024-12-03 | 10.66 | 10.57 | ↓$0.09 (-0.84%) | 10.42 | 10.80 | 53.68K |
| 2024-12-02 | 10.48 | 10.57 | ↑$0.09 (0.86%) | 10.05 | 10.72 | 41.12K |
| 2024-11-29 | 10.11 | 10.36 | ↑$0.25 (2.52%) | 10.11 | 10.54 | 10.39K |
| 2024-11-27 | 10.11 | 10.22 | ↑$0.11 (1.09%) | 10.07 | 10.32 | 14.99K |
| 2024-11-26 | 10.35 | 10.36 | ↑$0.01 (0.10%) | 10.22 | 10.61 | 29.39K |
| 2024-11-25 | 10.55 | 10.61 | ↑$0.06 (0.57%) | 10.54 | 10.99 | 33.13K |
| 2024-11-22 | 10.72 | 10.55 | ↓$0.17 (-1.59%) | 10.33 | 10.72 | 37.83K |
| 2024-11-21 | 10.50 | 10.66 | ↑$0.16 (1.52%) | 10.18 | 10.74 | 86.63K |
| 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 |
Create an account or log in to view more rows.
$CPSS Sleep well my bulls
sleep well
$CPSS take us to the moon
lets goooooo
$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