Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Consumer Portfolio Services (CPSS) Historical Prices

CPSS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202610.0410.199.4910.1310.13+1.71%37,5211.51
Oct 29, 20269.8710.109.809.969.96+1.32%30,3841.24
Oct 28, 20269.589.839.529.839.83+2.93%29,7031.22
Oct 27, 20269.399.619.249.559.55+2.69%40,6751.69
Oct 26, 20269.889.909.309.309.30-6.06%21,1820.87
Oct 23, 20269.149.909.149.909.90+7.03%75,3363.21
Oct 22, 20269.019.339.019.259.25+3.12%19,9910.85
Oct 21, 20268.989.038.918.978.97+0.00%14,3880.61
Oct 20, 20268.889.028.888.978.97-0.66%13,2710.57
Oct 19, 20269.259.258.989.039.03-1.31%14,4460.61
Oct 16, 20269.189.289.109.159.15-0.22%18,5790.79
Oct 15, 20269.189.269.139.179.17+1.10%17,1500.73
Oct 14, 20269.059.249.009.079.07-0.98%42,3361.83
Oct 13, 20269.259.299.149.169.16+0.33%28,6821.24
Oct 12, 20269.459.459.099.139.13-2.67%24,2881.04
Oct 09, 20269.419.419.329.389.38-0.42%16,6990.71
Oct 08, 20269.199.469.199.429.42-0.42%11,7520.50
Oct 07, 20268.949.598.949.469.46+4.99%40,9191.77
Oct 06, 20269.039.129.009.019.01+0.00%24,8561.09
Oct 05, 20269.059.328.949.019.01-0.88%31,1711.38
Oct 02, 20269.379.508.949.099.09-2.57%46,7272.11
Oct 01, 20268.899.438.839.339.33+1.86%24,8231.11
Sep 30, 20269.189.349.039.169.16+1.22%30,8031.41
Sep 29, 20268.979.098.979.059.05+0.89%22,9861.06
Sep 28, 20269.479.488.968.978.97-6.17%30,7531.41
Sep 25, 20269.339.679.319.569.56+2.03%40,0451.87
Sep 24, 20269.359.479.349.379.37+0.32%9,5080.43
Sep 23, 20269.619.709.189.349.34-3.11%25,8291.10
Sep 22, 20269.659.659.289.649.64+0.21%20,7070.89
Sep 21, 20269.349.629.199.629.62+3.00%26,7491.16
Sep 18, 20269.589.679.189.349.34-3.11%86,6543.96
Sep 17, 20269.589.709.559.649.64+1.58%21,5280.99
Sep 16, 20269.479.569.409.499.49+0.32%21,8300.99
Sep 15, 20269.529.619.379.469.46-0.94%21,1520.95
Sep 14, 20269.289.709.289.559.55+1.27%28,9071.27
Sep 11, 20269.449.659.289.439.43+0.64%25,4021.13
Sep 10, 20269.249.429.179.379.37+1.85%29,2241.31
Sep 09, 20269.029.299.029.209.20+1.43%19,8280.89
Sep 08, 20269.439.529.069.079.07-3.51%43,4781.98
Sep 07, 20268.769.418.529.409.40+0.00%00.00
Sep 04, 20268.769.418.529.409.40+6.70%26,2101.19
Sep 03, 20269.429.507.658.818.81-5.17%51,0602.37
Sep 02, 20269.399.739.279.299.29+0.54%42,2112.01
Sep 01, 20269.309.439.179.249.24+0.11%23,0481.10
Aug 31, 20269.439.549.199.239.23-2.02%15,4550.74
Aug 28, 20269.479.609.409.429.42+0.48%18,6790.90
Aug 27, 20269.449.559.379.389.38-0.90%16,2900.79
Aug 26, 20269.209.509.199.469.46+1.83%22,9171.11
Aug 25, 20269.299.349.139.299.29+1.42%16,0390.78
Aug 24, 20269.349.459.169.169.16-1.51%21,3151.03