Skip to main content
Consumer Portfolio Services, Inc. (CPSS)
NASDAQ: CPSS · Real-Time Price · USD
10.66
+0.07 (0.66%)
Nov 21, 2024, 4:00 PM EST - Market closed

CPSS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202410.2510.6710.2510.5910.591.83%20,797
Nov 19, 202410.3210.6010.2910.4010.40-1.42%17,146
Nov 18, 202410.5710.6910.3710.5510.55-0.19%43,279
Nov 15, 202410.5210.5910.2510.5710.571.25%31,169
Nov 14, 202410.2810.5510.2610.4410.442.65%25,459
Nov 13, 20249.9810.309.9310.1710.172.31%32,366
Nov 12, 202410.5210.549.839.949.94-5.78%102,991
Nov 11, 202411.1711.1710.4810.5510.55-4.00%114,864
Nov 8, 202411.2011.2010.9310.9910.99-0.81%32,132
Nov 7, 202411.1711.3010.7511.0811.08-0.98%126,271
Nov 6, 202410.6211.3510.6211.1911.195.37%85,825
Nov 5, 202410.1110.6310.1110.6210.626.41%13,423
Nov 4, 202410.0010.179.819.989.98-0.30%18,145
Nov 1, 20249.8010.119.7710.0110.01-28,625
Oct 31, 20249.7810.079.6510.0110.01-0.20%15,723
Oct 30, 20249.9810.099.8910.0310.03-0.40%13,189
Oct 29, 20249.9510.089.7910.0710.070.40%9,724
Oct 28, 20249.8710.139.8510.0310.031.93%10,731
Oct 25, 20249.7510.039.669.849.840.72%30,723
Oct 24, 20249.939.939.779.779.77-1.81%11,174
Oct 23, 20249.559.969.549.959.953.22%12,078
Oct 22, 20249.519.849.509.649.640.73%8,683
Oct 21, 20249.849.849.529.579.57-0.83%23,778
Oct 18, 202410.0210.039.659.659.65-3.60%22,524
Oct 17, 20249.7010.039.5710.0110.013.62%34,057
Oct 16, 20249.549.739.429.669.662.11%25,172
Oct 15, 20249.479.739.469.469.460.96%29,213
Oct 14, 20249.399.609.379.379.37-0.85%10,821
Oct 11, 20249.439.489.429.459.45-0.21%16,335
Oct 10, 20249.469.599.319.479.47-0.21%11,478
Oct 9, 20249.559.559.319.499.490.11%14,657
Oct 8, 20249.409.509.289.489.480.42%19,318
Oct 7, 20249.379.659.279.449.440.53%36,174
Oct 4, 20249.279.449.219.399.392.96%14,821
Oct 3, 20249.319.319.079.129.12-2.04%15,996
Oct 2, 20249.169.419.139.319.31-0.85%22,860
Oct 1, 20249.669.689.169.399.390.11%33,251
Sep 30, 20249.519.659.259.389.38-0.64%21,409
Sep 27, 20249.599.639.419.449.44-2.78%22,039
Sep 26, 20249.499.789.489.719.713.52%18,678
Sep 25, 20249.589.589.279.389.38-2.90%12,757
Sep 24, 20249.719.729.569.669.660.31%22,207
Sep 23, 20249.939.939.559.639.63-2.73%71,940
Sep 20, 20249.7710.009.579.909.90-0.80%67,900
Sep 19, 20249.9210.159.739.989.982.46%27,679
Sep 18, 20249.6710.209.539.749.741.35%36,714
Sep 17, 20249.529.859.449.619.61-1.84%61,080
Sep 16, 20249.509.819.419.799.792.19%94,620
Sep 13, 20249.509.769.219.589.581.70%15,648
Sep 12, 20249.429.619.259.429.42-0.63%33,640
Sep 11, 20249.519.529.159.489.48-3.76%34,230
Sep 10, 20249.399.969.159.859.855.91%70,872
Sep 9, 20249.039.388.789.309.303.33%30,662
Sep 6, 20248.669.178.609.009.005.02%367,616
Sep 5, 20248.378.798.158.578.573.38%29,287
Sep 4, 20248.198.388.068.298.290.61%15,933
Sep 3, 20248.408.408.188.248.24-0.12%16,829
Aug 30, 20248.338.428.178.258.250.12%37,938
Aug 29, 20248.428.428.228.248.24-0.12%39,211
Aug 28, 20248.398.488.238.258.25-0.60%59,056
Aug 27, 20248.488.578.188.308.30-0.95%19,485
Aug 26, 20248.428.548.268.388.38-0.24%37,916
Aug 23, 20248.589.488.358.408.40-2.10%98,728
Aug 22, 20248.428.658.308.588.58-0.92%29,887
Aug 21, 20248.488.688.218.668.662.36%22,557
Aug 20, 20248.658.968.288.468.46-2.87%71,903
Aug 19, 20248.668.818.668.718.71-1.36%10,901
Aug 16, 20248.729.228.598.838.831.73%27,943
Aug 15, 20248.468.778.388.688.685.60%27,685
Aug 14, 20248.198.258.178.228.22-0.48%4,819
Aug 13, 20248.258.268.178.268.262.74%7,297
Aug 12, 20248.258.558.048.048.04-2.31%16,167
Aug 9, 20248.508.508.238.238.23-3.63%8,875
Aug 8, 20248.548.658.228.548.543.77%37,511
Aug 7, 20248.649.198.238.238.23-4.63%60,361
Aug 6, 20248.368.758.258.638.633.35%78,120
Aug 5, 20248.428.658.168.358.35-3.02%58,975
Aug 2, 20249.179.368.608.618.61-8.89%34,109
Aug 1, 20249.399.649.269.459.45-0.11%38,406
Jul 31, 202410.0010.099.149.469.46-5.40%31,091
Jul 30, 20249.8410.079.4410.0010.003.41%13,138
Jul 29, 202410.0110.269.549.679.67-3.30%18,560
Jul 26, 202410.5110.519.8810.0010.00-4.67%78,423
Jul 25, 202410.1910.8910.0910.4910.494.07%56,303
Jul 24, 202410.4810.489.9210.0810.08-1.37%64,131
Jul 23, 202410.6810.749.9610.2210.22-4.93%51,699
Jul 22, 202411.0011.0310.1510.7510.75-3.15%33,496
Jul 19, 202411.1411.5010.7511.1011.10-0.36%24,486
Jul 18, 202411.4212.0411.0111.1411.14-1.94%84,747
Jul 17, 202410.4611.4010.2211.3611.368.29%69,370
Jul 16, 20249.7210.499.6410.4910.499.50%41,632
Jul 15, 202410.0810.209.569.589.58-4.87%45,977
Jul 12, 202410.1610.419.8010.0710.07-1.56%49,975
Jul 11, 20249.7010.239.6810.2310.237.68%34,756
Jul 10, 20249.399.919.399.509.500.64%15,263
Jul 9, 20249.399.719.319.449.44-0.42%25,281
Jul 8, 20249.549.549.309.489.480.11%15,125
Jul 5, 20249.739.799.409.479.47-3.07%36,884
Jul 3, 20249.939.939.579.779.771.24%6,462
Jul 2, 20249.9810.019.659.659.65-3.79%15,288