Consumer Portfolio Services, Inc. (CPSS)
NASDAQ: CPSS · Real-Time Price · USD
10.46
-0.12 (-1.13%)
Dec 20, 2024, 4:00 PM EST - Market closed
CPSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 10.51 | 10.96 | 10.45 | 10.46 | 10.46 | -1.13% | 55,373 |
| Dec 19, 2024 | 10.89 | 10.89 | 10.55 | 10.58 | 10.58 | -2.85% | 41,920 |
| Dec 18, 2024 | 10.95 | 11.38 | 10.75 | 10.89 | 10.89 | -0.46% | 38,884 |
| Dec 17, 2024 | 10.94 | 10.98 | 10.70 | 10.94 | 10.94 | 0.64% | 10,923 |
| Dec 16, 2024 | 10.93 | 11.02 | 10.54 | 10.87 | 10.87 | -1.27% | 12,313 |
| Dec 13, 2024 | 10.76 | 11.03 | 10.72 | 11.01 | 11.01 | 1.10% | 28,698 |
| Dec 12, 2024 | 10.91 | 11.30 | 10.72 | 10.89 | 10.89 | -0.46% | 32,425 |
| Dec 11, 2024 | 10.72 | 11.13 | 10.66 | 10.94 | 10.94 | 2.53% | 15,016 |
| Dec 10, 2024 | 10.80 | 10.86 | 10.57 | 10.67 | 10.67 | -0.56% | 20,860 |
| Dec 9, 2024 | 10.70 | 10.84 | 10.70 | 10.73 | 10.73 | 1.51% | 11,249 |
| Dec 6, 2024 | 10.43 | 10.62 | 10.43 | 10.57 | 10.57 | -0.47% | 22,359 |
| Dec 5, 2024 | 10.51 | 10.79 | 10.51 | 10.62 | 10.62 | -0.38% | 21,154 |
| Dec 4, 2024 | 10.42 | 10.71 | 10.33 | 10.66 | 10.66 | 0.85% | 49,189 |
| Dec 3, 2024 | 10.66 | 10.80 | 10.42 | 10.57 | 10.57 | - | 53,675 |
| Dec 2, 2024 | 10.48 | 10.72 | 10.05 | 10.57 | 10.57 | 2.03% | 41,115 |
| Nov 29, 2024 | 10.11 | 10.54 | 10.11 | 10.36 | 10.36 | 1.37% | 10,387 |
| Nov 27, 2024 | 10.11 | 10.32 | 10.07 | 10.22 | 10.22 | -1.35% | 14,987 |
| Nov 26, 2024 | 10.35 | 10.61 | 10.22 | 10.36 | 10.36 | -2.36% | 29,393 |
| Nov 25, 2024 | 10.55 | 10.99 | 10.54 | 10.61 | 10.61 | 0.57% | 33,126 |
| Nov 22, 2024 | 10.72 | 10.72 | 10.33 | 10.55 | 10.55 | -1.03% | 37,827 |
| Nov 21, 2024 | 10.50 | 10.74 | 10.18 | 10.66 | 10.66 | 0.66% | 86,628 |
| Nov 20, 2024 | 10.25 | 10.67 | 10.25 | 10.59 | 10.59 | 1.83% | 20,797 |
| Nov 19, 2024 | 10.32 | 10.60 | 10.29 | 10.40 | 10.40 | -1.42% | 17,146 |
| Nov 18, 2024 | 10.57 | 10.69 | 10.37 | 10.55 | 10.55 | -0.19% | 43,279 |
| Nov 15, 2024 | 10.52 | 10.59 | 10.25 | 10.57 | 10.57 | 1.25% | 31,169 |
| Nov 14, 2024 | 10.28 | 10.55 | 10.26 | 10.44 | 10.44 | 2.65% | 25,459 |
| Nov 13, 2024 | 9.98 | 10.30 | 9.93 | 10.17 | 10.17 | 2.31% | 32,366 |
| Nov 12, 2024 | 10.52 | 10.54 | 9.83 | 9.94 | 9.94 | -5.78% | 102,991 |
| Nov 11, 2024 | 11.17 | 11.17 | 10.48 | 10.55 | 10.55 | -4.00% | 114,864 |
| Nov 8, 2024 | 11.20 | 11.20 | 10.93 | 10.99 | 10.99 | -0.81% | 32,132 |
| Nov 7, 2024 | 11.17 | 11.30 | 10.75 | 11.08 | 11.08 | -0.98% | 126,271 |
| Nov 6, 2024 | 10.62 | 11.35 | 10.62 | 11.19 | 11.19 | 5.37% | 85,825 |
| Nov 5, 2024 | 10.11 | 10.63 | 10.11 | 10.62 | 10.62 | 6.41% | 13,423 |
| Nov 4, 2024 | 10.00 | 10.17 | 9.81 | 9.98 | 9.98 | -0.30% | 18,145 |
| Nov 1, 2024 | 9.80 | 10.11 | 9.77 | 10.01 | 10.01 | - | 28,625 |
| Oct 31, 2024 | 9.78 | 10.07 | 9.65 | 10.01 | 10.01 | -0.20% | 15,723 |
| Oct 30, 2024 | 9.98 | 10.09 | 9.89 | 10.03 | 10.03 | -0.40% | 13,189 |
| Oct 29, 2024 | 9.95 | 10.08 | 9.79 | 10.07 | 10.07 | 0.40% | 9,724 |
| Oct 28, 2024 | 9.87 | 10.13 | 9.85 | 10.03 | 10.03 | 1.93% | 10,731 |
| Oct 25, 2024 | 9.75 | 10.03 | 9.66 | 9.84 | 9.84 | 0.72% | 30,723 |
| Oct 24, 2024 | 9.93 | 9.93 | 9.77 | 9.77 | 9.77 | -1.81% | 11,174 |
| Oct 23, 2024 | 9.55 | 9.96 | 9.54 | 9.95 | 9.95 | 3.22% | 12,078 |
| Oct 22, 2024 | 9.51 | 9.84 | 9.50 | 9.64 | 9.64 | 0.73% | 8,683 |
| Oct 21, 2024 | 9.84 | 9.84 | 9.52 | 9.57 | 9.57 | -0.83% | 23,778 |
| Oct 18, 2024 | 10.02 | 10.03 | 9.65 | 9.65 | 9.65 | -3.60% | 22,524 |
| Oct 17, 2024 | 9.70 | 10.03 | 9.57 | 10.01 | 10.01 | 3.62% | 34,057 |
| Oct 16, 2024 | 9.54 | 9.73 | 9.42 | 9.66 | 9.66 | 2.11% | 25,172 |
| Oct 15, 2024 | 9.47 | 9.73 | 9.46 | 9.46 | 9.46 | 0.96% | 29,213 |
| Oct 14, 2024 | 9.39 | 9.60 | 9.37 | 9.37 | 9.37 | -0.85% | 10,821 |
| Oct 11, 2024 | 9.43 | 9.48 | 9.42 | 9.45 | 9.45 | -0.21% | 16,335 |
| Oct 10, 2024 | 9.46 | 9.59 | 9.31 | 9.47 | 9.47 | -0.21% | 11,478 |
| Oct 9, 2024 | 9.55 | 9.55 | 9.31 | 9.49 | 9.49 | 0.11% | 14,657 |
| Oct 8, 2024 | 9.40 | 9.50 | 9.28 | 9.48 | 9.48 | 0.42% | 19,318 |
| Oct 7, 2024 | 9.37 | 9.65 | 9.27 | 9.44 | 9.44 | 0.53% | 36,174 |
| Oct 4, 2024 | 9.27 | 9.44 | 9.21 | 9.39 | 9.39 | 2.96% | 14,821 |
| Oct 3, 2024 | 9.31 | 9.31 | 9.07 | 9.12 | 9.12 | -2.04% | 15,996 |
| Oct 2, 2024 | 9.16 | 9.41 | 9.13 | 9.31 | 9.31 | -0.85% | 22,860 |
| Oct 1, 2024 | 9.66 | 9.68 | 9.16 | 9.39 | 9.39 | 0.11% | 33,251 |
| Sep 30, 2024 | 9.51 | 9.65 | 9.25 | 9.38 | 9.38 | -0.64% | 21,409 |
| Sep 27, 2024 | 9.59 | 9.63 | 9.41 | 9.44 | 9.44 | -2.78% | 22,039 |
| Sep 26, 2024 | 9.49 | 9.78 | 9.48 | 9.71 | 9.71 | 3.52% | 18,678 |
| Sep 25, 2024 | 9.58 | 9.58 | 9.27 | 9.38 | 9.38 | -2.90% | 12,757 |
| Sep 24, 2024 | 9.71 | 9.72 | 9.56 | 9.66 | 9.66 | 0.31% | 22,207 |
| Sep 23, 2024 | 9.93 | 9.93 | 9.55 | 9.63 | 9.63 | -2.73% | 71,940 |
| Sep 20, 2024 | 9.77 | 10.00 | 9.57 | 9.90 | 9.90 | -0.80% | 67,900 |
| Sep 19, 2024 | 9.92 | 10.15 | 9.73 | 9.98 | 9.98 | 2.46% | 27,679 |
| Sep 18, 2024 | 9.67 | 10.20 | 9.53 | 9.74 | 9.74 | 1.35% | 36,714 |
| Sep 17, 2024 | 9.52 | 9.85 | 9.44 | 9.61 | 9.61 | -1.84% | 61,080 |
| Sep 16, 2024 | 9.50 | 9.81 | 9.41 | 9.79 | 9.79 | 2.19% | 94,620 |
| Sep 13, 2024 | 9.50 | 9.76 | 9.21 | 9.58 | 9.58 | 1.70% | 15,648 |
| Sep 12, 2024 | 9.42 | 9.61 | 9.25 | 9.42 | 9.42 | -0.63% | 33,640 |
| Sep 11, 2024 | 9.51 | 9.52 | 9.15 | 9.48 | 9.48 | -3.76% | 34,230 |
| Sep 10, 2024 | 9.39 | 9.96 | 9.15 | 9.85 | 9.85 | 5.91% | 70,872 |
| Sep 9, 2024 | 9.03 | 9.38 | 8.78 | 9.30 | 9.30 | 3.33% | 30,662 |
| Sep 6, 2024 | 8.66 | 9.17 | 8.60 | 9.00 | 9.00 | 5.02% | 367,616 |
| Sep 5, 2024 | 8.37 | 8.79 | 8.15 | 8.57 | 8.57 | 3.38% | 29,287 |
| Sep 4, 2024 | 8.19 | 8.38 | 8.06 | 8.29 | 8.29 | 0.61% | 15,933 |
| Sep 3, 2024 | 8.40 | 8.40 | 8.18 | 8.24 | 8.24 | -0.12% | 16,829 |
| Aug 30, 2024 | 8.33 | 8.42 | 8.17 | 8.25 | 8.25 | 0.12% | 37,938 |
| Aug 29, 2024 | 8.42 | 8.42 | 8.22 | 8.24 | 8.24 | -0.12% | 39,211 |
| Aug 28, 2024 | 8.39 | 8.48 | 8.23 | 8.25 | 8.25 | -0.60% | 59,056 |
| Aug 27, 2024 | 8.48 | 8.57 | 8.18 | 8.30 | 8.30 | -0.95% | 19,485 |
| Aug 26, 2024 | 8.42 | 8.54 | 8.26 | 8.38 | 8.38 | -0.24% | 37,916 |
| Aug 23, 2024 | 8.58 | 9.48 | 8.35 | 8.40 | 8.40 | -2.10% | 98,728 |
| Aug 22, 2024 | 8.42 | 8.65 | 8.30 | 8.58 | 8.58 | -0.92% | 29,887 |
| Aug 21, 2024 | 8.48 | 8.68 | 8.21 | 8.66 | 8.66 | 2.36% | 22,557 |
| Aug 20, 2024 | 8.65 | 8.96 | 8.28 | 8.46 | 8.46 | -2.87% | 71,903 |
| Aug 19, 2024 | 8.66 | 8.81 | 8.66 | 8.71 | 8.71 | -1.36% | 10,901 |
| Aug 16, 2024 | 8.72 | 9.22 | 8.59 | 8.83 | 8.83 | 1.73% | 27,943 |
| Aug 15, 2024 | 8.46 | 8.77 | 8.38 | 8.68 | 8.68 | 5.60% | 27,685 |
| Aug 14, 2024 | 8.19 | 8.25 | 8.17 | 8.22 | 8.22 | -0.48% | 4,819 |
| Aug 13, 2024 | 8.25 | 8.26 | 8.17 | 8.26 | 8.26 | 2.74% | 7,297 |
| Aug 12, 2024 | 8.25 | 8.55 | 8.04 | 8.04 | 8.04 | -2.31% | 16,167 |
| Aug 9, 2024 | 8.50 | 8.50 | 8.23 | 8.23 | 8.23 | -3.63% | 8,875 |
| Aug 8, 2024 | 8.54 | 8.65 | 8.22 | 8.54 | 8.54 | 3.77% | 37,511 |
| Aug 7, 2024 | 8.64 | 9.19 | 8.23 | 8.23 | 8.23 | -4.63% | 60,361 |
| Aug 6, 2024 | 8.36 | 8.75 | 8.25 | 8.63 | 8.63 | 3.35% | 78,120 |
| Aug 5, 2024 | 8.42 | 8.65 | 8.16 | 8.35 | 8.35 | -3.02% | 58,975 |
| Aug 2, 2024 | 9.17 | 9.36 | 8.60 | 8.61 | 8.61 | -8.89% | 34,109 |
| Aug 1, 2024 | 9.39 | 9.64 | 9.26 | 9.45 | 9.45 | -0.11% | 38,406 |