Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consumer Portfolio Services, Inc. - Common Stock (NQ:CPSS)

9.050 -0.040 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 8.778 9.150 8.778 9.050 16,182 -0.04(-0.44%)
May 29, 2025 9.090 9.090 8.790 9.090 9,510 +0.23(+2.60%)
May 28, 2025 9.000 9.060 8.860 8.860 9,903 -0.15(-1.66%)
May 27, 2025 8.680 9.010 8.680 9.010 7,071 +0.24(+2.74%)
May 23, 2025 8.960 8.980 8.756 8.770 8,399 -0.22(-2.45%)
May 22, 2025 8.795 8.990 8.705 8.990 15,568 +0.18(+2.04%)
May 21, 2025 8.620 8.840 8.620 8.810 13,237 +0.02(+0.23%)
May 20, 2025 8.610 8.900 8.560 8.790 6,899 +0.03(+0.34%)
May 19, 2025 8.770 8.785 8.700 8.760 3,959 -0.09(-1.02%)
May 16, 2025 9.100 9.100 8.850 8.850 16,772 -0.24(-2.64%)
May 15, 2025 9.400 9.400 9.090 9.090 9,592 -0.31(-3.30%)
May 14, 2025 9.420 9.600 9.120 9.400 27,846 -0.25(-2.59%)
May 13, 2025 9.800 10.00 9.490 9.650 29,809 +0.05(+0.52%)
May 12, 2025 9.780 9.780 9.400 9.600 14,364 +0.25(+2.67%)
May 09, 2025 9.360 9.430 9.240 9.350 7,194 -0.53(-5.36%)
May 08, 2025 9.150 10.01 9.150 9.880 13,685 +0.76(+8.33%)
May 07, 2025 9.025 9.145 8.955 9.120 14,851 +0.08(+0.88%)
May 06, 2025 8.880 9.090 8.760 9.040 5,970 +0.15(+1.69%)
May 05, 2025 8.920 8.940 8.890 8.890 7,981 -0.18(-1.98%)
May 02, 2025 8.750 9.200 8.750 9.070 10,413 +0.48(+5.59%)
May 01, 2025 9.050 9.060 8.510 8.590 6,941 -0.64(-6.93%)
Apr 30, 2025 8.810 9.340 8.695 9.230 23,752 +0.33(+3.71%)
Apr 29, 2025 8.660 8.920 8.470 8.900 8,139 +0.15(+1.71%)
Apr 28, 2025 8.470 8.750 8.400 8.750 9,939 +0.24(+2.82%)
Apr 25, 2025 8.690 8.690 8.440 8.510 3,791 -0.29(-3.30%)
Apr 24, 2025 8.680 8.830 8.500 8.800 17,226 +0.12(+1.38%)
Apr 23, 2025 8.490 8.700 8.220 8.680 18,148 +0.29(+3.46%)
Apr 22, 2025 8.200 8.560 8.115 8.390 10,143 +0.30(+3.71%)
Apr 21, 2025 7.990 8.290 7.990 8.090 14,226 -0.23(-2.76%)
Apr 17, 2025 8.400 8.480 8.250 8.320 9,056 -0.09(-1.07%)
Apr 16, 2025 8.390 8.625 8.040 8.410 22,914 -0.08(-0.94%)
Apr 15, 2025 8.740 9.050 8.490 8.490 10,195 -0.30(-3.41%)
Apr 14, 2025 8.300 9.120 8.175 8.790 38,339 +0.50(+6.03%)
Apr 11, 2025 8.490 8.500 8.050 8.290 16,135 -0.34(-3.94%)
Apr 10, 2025 9.160 9.160 8.610 8.630 7,437 -0.72(-7.70%)
Apr 09, 2025 8.980 10.39 8.355 9.350 38,203 +0.37(+4.12%)
Apr 08, 2025 10.03 10.51 8.970 8.980 24,861 -1.05(-10.47%)
Apr 07, 2025 9.570 10.08 9.000 10.03 62,070 +1.27(+14.48%)
Apr 04, 2025 8.550 9.000 8.380 8.762 49,325 +0.00(+0.02%)
Apr 03, 2025 8.250 8.800 8.250 8.760 44,630 +0.15(+1.74%)
Apr 02, 2025 8.490 8.610 8.250 8.610 9,351 +0.17(+2.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.