• SPX
  • 5969.34
  • 0.35 %
  • 20.6299
  • DJI
  • 44296.51
  • 0.97 %
  • 426.1602
  • N225
  • 38283.85
  • 0.68 %
  • 257.6797
  • FTSE
  • 8262.08
  • 1.38 %
  • 112.8101
  • IXIC
  • 19003.65
  • 0.16 %
  • 31.2305
Consumer Portfolio Services, Inc. (CPSS) Charts

Consumer Portfolio Services, Inc. (CPSS) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$10.47

-$0.19

(-1.78%)

Day's range
$10.33
Day's range
$10.72
  • 5 DAY PERFORMANCE

    -0.76%
  • 1 MONTH PERFORMANCE

    +5.23%
  • 3 MONTH PERFORMANCE

    +24.64%
  • 6 MONTH PERFORMANCE

    +26.76%
  • YEAR-TO-DATE PERFORMANCE

    +11.74%
  • 1 YEAR PERFORMANCE

    +8.16%

Consumer Portfolio Services, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $10.72 $10.55   (-1.59%) $10.72 $10.33 37,827 $225.17 M
11/21/2024 $10.50 $10.66   (1.52%) $10.74 $10.18 86,628 $227.52 M
11/20/2024 $10.25 $10.59   (3.32%) $10.67 $10.25 20,800 $226.02 M
11/19/2024 $10.32 $10.40   (0.78%) $10.60 $10.29 17,146 $221.97 M
11/18/2024 $10.57 $10.55   (-0.19%) $10.69 $10.37 43,300 $225.17 M
11/15/2024 $10.52 $10.57   (0.48%) $10.59 $10.25 31,200 $225.60 M
11/14/2024 $10.28 $10.44   (1.56%) $10.55 $10.26 25,500 $222.82 M
11/13/2024 $9.98 $10.17   (1.9%) $10.30 $9.93 32,400 $217.06 M
11/12/2024 $10.52 $9.94   (-5.51%) $10.54 $9.83 103,000 $212.15 M
11/11/2024 $11.17 $10.55   (-5.55%) $11.17 $10.48 114,900 $225.17 M
11/08/2024 $11.20 $10.99   (-1.87%) $11.20 $10.93 32,132 $234.56 M
11/07/2024 $11.17 $11.08   (-0.81%) $11.30 $10.75 126,300 $236.48 M
11/06/2024 $10.62 $11.19   (5.37%) $11.35 $10.62 85,825 $238.83 M
11/05/2024 $10.11 $10.62   (5.04%) $10.63 $10.11 13,423 $226.66 M
11/04/2024 $10.00 $9.98   (-0.2%) $10.17 $9.81 18,145 $213.00 M
11/01/2024 $9.80 $10.01   (2.14%) $10.11 $9.77 28,625 $213.64 M
10/31/2024 $9.78 $10.01   (2.35%) $10.07 $9.65 15,723 $213.64 M
10/30/2024 $9.98 $10.03   (0.5%) $10.09 $9.89 13,200 $214.07 M
10/29/2024 $9.95 $10.07   (1.21%) $10.08 $9.79 9,724 $214.12 M
10/28/2024 $9.87 $10.03   (1.62%) $10.13 $9.85 10,731 $213.27 M
10/25/2024 $9.75 $9.84   (0.92%) $10.03 $9.66 30,723 $209.23 M
10/24/2024 $9.93 $9.77   (-1.61%) $9.93 $9.77 11,200 $207.74 M
10/23/2024 $9.55 $9.95   (4.19%) $9.96 $9.54 12,100 $211.57 M
10/22/2024 $9.51 $9.64   (1.37%) $9.84 $9.50 8,700 $204.98 M
10/21/2024 $9.84 $9.57   (-2.74%) $9.84 $9.52 23,800 $203.49 M
10/18/2024 $10.02 $9.65   (-3.69%) $10.03 $9.65 22,524 $205.19 M
10/17/2024 $9.70 $10.01   (3.2%) $10.03 $9.57 34,100 $212.84 M
10/16/2024 $9.54 $9.66   (1.26%) $9.73 $9.42 25,200 $205.40 M
10/15/2024 $9.47 $9.46   (-0.11%) $9.73 $9.46 29,213 $201.15 M
10/14/2024 $9.39 $9.37   (-0.21%) $9.60 $9.37 10,821 $199.23 M
10/11/2024 $9.43 $9.45   (0.21%) $9.48 $9.41 16,335 $200.94 M
10/10/2024 $9.46 $9.47   (0.11%) $9.59 $9.31 11,500 $201.36 M
10/09/2024 $9.55 $9.49   (-0.63%) $9.55 $9.31 14,700 $201.79 M
10/08/2024 $9.40 $9.48   (0.85%) $9.50 $9.28 19,318 $201.57 M
10/07/2024 $9.37 $9.44   (0.75%) $9.65 $9.27 36,200 $200.72 M
10/04/2024 $9.27 $9.39   (1.29%) $9.44 $9.21 14,821 $199.66 M
10/03/2024 $9.31 $9.12   (-2.04%) $9.31 $9.07 16,000 $193.92 M
10/02/2024 $9.16 $9.31   (1.64%) $9.41 $9.13 22,900 $197.96 M
10/01/2024 $9.66 $9.39   (-2.8%) $9.68 $9.16 33,300 $199.66 M
09/30/2024 $9.51 $9.38   (-1.37%) $9.65 $9.25 21,409 $199.45 M
09/27/2024 $9.59 $9.44   (-1.56%) $9.63 $9.41 22,039 $200.72 M
09/26/2024 $9.49 $9.71   (2.32%) $9.78 $9.48 18,700 $206.46 M
09/25/2024 $9.58 $9.38   (-2.09%) $9.58 $9.27 12,800 $199.45 M
09/24/2024 $9.71 $9.66   (-0.51%) $9.72 $9.56 22,207 $205.40 M
09/23/2024 $9.93 $9.63   (-3.02%) $9.93 $9.55 71,940 $204.76 M
09/20/2024 $9.77 $9.90   (1.33%) $10.00 $9.57 67,900 $210.50 M
09/19/2024 $9.92 $9.98   (0.6%) $10.15 $9.73 27,700 $212.20 M
09/18/2024 $9.67 $9.74   (0.72%) $10.19 $9.53 36,714 $207.10 M
09/17/2024 $9.52 $9.61   (0.95%) $9.85 $9.44 61,100 $204.34 M
09/16/2024 $9.50 $9.79   (3.05%) $9.81 $9.40 94,620 $208.16 M
09/13/2024 $9.50 $9.58   (0.84%) $9.76 $9.21 15,648 $203.70 M
09/12/2024 $9.42 $9.42   (0%) $9.61 $9.25 33,640 $200.30 M
09/11/2024 $9.51 $9.48   (-0.32%) $9.52 $9.15 34,230 $201.57 M
09/10/2024 $9.39 $9.85   (4.9%) $9.96 $9.15 70,900 $209.44 M
09/09/2024 $9.03 $9.30   (2.99%) $9.38 $8.78 30,700 $197.75 M
09/06/2024 $8.66 $9.00   (3.93%) $9.17 $8.60 367,616 $191.37 M
09/05/2024 $8.37 $8.57   (2.39%) $8.79 $8.15 29,300 $182.22 M
09/04/2024 $8.19 $8.29   (1.22%) $8.38 $8.06 15,933 $176.27 M
09/03/2024 $8.40 $8.24   (-1.9%) $8.40 $8.18 16,829 $175.21 M
08/30/2024 $8.33 $8.25   (-0.96%) $8.42 $8.17 37,938 $175.42 M
08/29/2024 $8.42 $8.24   (-2.14%) $8.42 $8.22 39,211 $175.21 M
08/28/2024 $8.39 $8.25   (-1.67%) $8.48 $8.23 59,100 $175.42 M
08/27/2024 $8.48 $8.30   (-2.12%) $8.57 $8.18 19,500 $176.48 M
08/26/2024 $8.42 $8.38   (-0.48%) $8.54 $8.26 37,916 $178.18 M
08/23/2024 $8.58 $8.40   (-2.1%) $9.48 $8.35 98,728 $178.61 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.