Canada markets closed

Consumer Portfolio Services, Inc. (CPSS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
8.590.00 (0.00%)
At close: 04:00PM EDT
8.59 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20248.618.738.448.598.597,300
Apr 25, 20248.708.758.538.598.5921,200
Apr 24, 20248.518.858.518.848.8423,700
Apr 23, 20248.508.928.448.548.5427,700
Apr 22, 20248.969.008.528.528.5215,600
Apr 19, 20248.529.078.529.009.0033,400
Apr 18, 20248.448.928.448.648.6434,700
Apr 17, 20248.618.948.308.488.4831,200
Apr 16, 20248.539.188.538.638.6337,300
Apr 15, 20249.109.108.548.838.8327,900
Apr 12, 20249.159.269.029.139.1326,500
Apr 11, 20248.799.328.609.249.2453,700
Apr 10, 20248.018.867.658.588.5837,500
Apr 09, 20247.988.487.858.288.2834,500
Apr 08, 20247.928.007.797.987.9853,000
Apr 05, 20247.797.957.797.917.9114,800
Apr 04, 20247.827.907.637.837.8321,900
Apr 03, 20247.688.427.677.677.6742,200
Apr 02, 20247.697.847.617.767.7622,200
Apr 01, 20247.637.857.547.617.6127,400
Mar 28, 20247.717.907.467.567.5633,300
Mar 27, 20247.377.897.377.897.8923,600
Mar 26, 20247.517.707.307.307.3025,400
Mar 25, 20247.517.997.517.547.5420,700
Mar 22, 20247.577.877.577.607.6023,700
Mar 21, 20248.158.157.547.677.6729,100
Mar 20, 20247.818.217.587.757.7544,100
Mar 19, 20247.968.117.577.777.7722,500
Mar 18, 20248.128.257.917.917.9120,800
Mar 15, 20248.008.408.008.078.0786,100
Mar 14, 20248.398.458.158.158.1521,700
Mar 13, 20248.258.498.258.358.3520,200
Mar 12, 20248.518.608.258.268.2629,800
Mar 11, 20248.588.588.308.368.3614,300
Mar 08, 20248.268.608.268.378.3713,700
Mar 07, 20248.448.668.268.448.4412,500
Mar 06, 20248.608.768.388.448.447,900
Mar 05, 20248.578.778.418.458.4518,300
Mar 04, 20248.768.858.528.528.526,900
Mar 01, 20248.608.778.358.618.616,400
Feb 29, 20248.729.068.508.838.8314,100
Feb 28, 20248.608.668.448.538.539,200
Feb 27, 20249.019.018.538.648.644,800
Feb 26, 20248.999.188.668.968.963,500
Feb 23, 20248.369.108.368.668.666,000
Feb 22, 20248.988.988.678.798.7913,900
Feb 21, 20249.269.338.839.029.0218,200
Feb 20, 20249.259.459.259.269.2615,600
Feb 16, 20249.479.479.209.209.2010,200
Feb 15, 20249.099.509.099.489.4817,500
Feb 14, 20248.478.978.478.978.9717,300
Feb 13, 20248.518.638.408.458.4523,000
Feb 12, 20248.959.458.808.878.8714,100
Feb 09, 20248.759.138.758.948.9410,700
Feb 08, 20248.669.038.639.039.0319,400
Feb 07, 20248.308.998.168.678.6731,400
Feb 06, 20248.888.898.408.408.4010,100
Feb 05, 20248.658.818.638.708.709,900
Feb 02, 20248.599.048.598.818.8116,600
Feb 01, 20249.339.338.908.978.976,800
Jan 31, 20249.499.499.149.149.1410,200
Jan 30, 20249.229.499.079.459.4519,700
Jan 29, 20249.409.499.239.409.406,300
Jan 26, 20249.339.509.089.119.1119,100
Jan 25, 20248.469.318.469.319.3123,600
Jan 24, 20248.328.388.268.328.3226,500
Jan 23, 20248.908.908.388.398.3916,400
Jan 22, 20248.518.928.448.788.7817,300
Jan 19, 20248.328.408.298.408.405,900
Jan 18, 20248.248.298.248.298.294,200
Jan 17, 20248.148.368.148.158.155,300
Jan 16, 20248.268.398.238.238.2315,300
Jan 12, 20248.568.568.278.498.498,400
Jan 11, 20248.478.618.388.448.4413,300
Jan 10, 20248.438.638.048.358.3525,100
Jan 09, 20248.368.728.358.428.4225,300
Jan 08, 20248.518.718.358.628.6210,000
Jan 05, 20248.518.628.408.578.5737,700
Jan 04, 20248.758.758.418.498.4914,100
Jan 03, 20249.099.178.718.718.7123,000
Jan 02, 20249.379.379.039.099.0915,500
Dec 29, 202310.0310.039.269.379.3740,900
Dec 28, 202310.0110.129.7710.0110.0116,600
Dec 27, 202310.0110.159.8610.0610.067,400
Dec 26, 20239.8110.109.4810.0410.049,800
Dec 22, 202310.0010.029.669.819.8131,000
Dec 21, 20239.9010.009.809.959.9512,100
Dec 20, 20239.819.999.799.889.8821,100
Dec 19, 20239.729.949.589.819.8124,400
Dec 18, 20239.339.809.309.559.5516,500
Dec 15, 20239.719.719.109.299.2947,500
Dec 14, 20239.369.779.219.659.6515,200
Dec 13, 20239.099.888.969.139.1354,600
Dec 12, 20239.249.369.039.099.0919,100
Dec 11, 20239.449.659.109.379.3744,100
Dec 08, 20239.329.669.129.559.5522,400
Dec 07, 20238.249.408.229.379.3726,500
Dec 06, 20238.408.528.038.118.1141,900
Dec 05, 20239.109.208.448.478.4719,500
Dec 04, 20239.129.339.109.149.148,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...