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)

9.400 +0.640 (+7.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 4, 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 (%)
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%)
Apr 01, 2025 8.550 8.580 8.420 8.440 8,213 -0.23(-2.65%)
Mar 31, 2025 8.610 8.900 8.610 8.670 22,419 -0.12(-1.37%)
Mar 28, 2025 8.895 8.895 8.755 8.790 5,907 -0.24(-2.66%)
Mar 27, 2025 8.490 9.040 8.490 9.030 15,218 +0.36(+4.15%)
Mar 26, 2025 8.590 8.670 8.580 8.670 7,768 +0.17(+2.00%)
Mar 25, 2025 8.940 9.240 8.500 8.500 22,515 -0.51(-5.66%)
Mar 24, 2025 9.100 9.100 8.613 9.010 10,699 +0.09(+1.01%)
Mar 21, 2025 8.810 9.210 8.510 8.920 51,458 -0.06(-0.67%)
Mar 20, 2025 8.800 8.980 8.750 8.980 23,579 +0.22(+2.51%)
Mar 19, 2025 8.610 8.870 8.590 8.760 6,565 +0.23(+2.70%)
Mar 18, 2025 8.470 8.530 8.161 8.530 13,610 +0.08(+0.95%)
Mar 17, 2025 8.680 8.850 8.284 8.450 10,895 -0.24(-2.71%)
Mar 14, 2025 8.690 8.880 8.600 8.685 6,954 +0.18(+2.06%)
Mar 13, 2025 9.180 9.205 8.350 8.510 12,241 -0.76(-8.20%)
Mar 12, 2025 9.370 9.370 8.790 9.270 35,658 +0.07(+0.76%)
Mar 11, 2025 9.260 9.560 8.370 9.200 21,041 +0.09(+0.99%)
Mar 10, 2025 9.370 9.670 9.105 9.110 24,070 -0.30(-3.19%)
Mar 07, 2025 9.326 9.550 9.326 9.410 27,395 -0.14(-1.47%)
Mar 06, 2025 9.390 9.550 9.320 9.550 12,171 +0.18(+1.92%)
Mar 05, 2025 9.450 9.450 9.115 9.370 15,413 +0.00(+0.00%)
Mar 04, 2025 9.340 9.550 9.250 9.370 35,181 -0.29(-3.00%)
Mar 03, 2025 10.00 10.50 9.640 9.660 19,364 -0.34(-3.40%)
Feb 28, 2025 9.630 10.13 9.630 10.00 8,939 +0.19(+1.94%)
Feb 27, 2025 10.07 10.07 9.700 9.810 7,574 -0.21(-2.10%)
Feb 26, 2025 10.27 10.68 9.720 10.02 18,885 -0.13(-1.28%)
Feb 25, 2025 10.35 10.47 10.15 10.15 15,185 -0.11(-1.07%)
Feb 24, 2025 10.61 11.05 10.15 10.26 10,517 -0.26(-2.47%)
Feb 21, 2025 11.42 11.42 10.52 10.52 15,365 -0.81(-7.15%)
Feb 20, 2025 11.28 11.41 11.28 11.33 14,499 -0.34(-2.91%)
Feb 19, 2025 11.30 11.67 11.07 11.67 17,053 +0.43(+3.83%)
Feb 18, 2025 11.00 11.38 10.95 11.24 22,172 +0.29(+2.65%)
Feb 14, 2025 11.22 11.26 10.71 10.95 12,249 -0.13(-1.17%)
Feb 13, 2025 11.06 11.08 10.70 11.08 8,556 +0.06(+0.54%)
Feb 12, 2025 10.94 11.32 10.94 11.02 15,147 -0.05(-0.45%)
Feb 11, 2025 11.01 11.35 11.01 11.07 14,053 -0.02(-0.18%)
Feb 10, 2025 11.04 11.18 11.04 11.09 13,098 +0.06(+0.54%)
Feb 07, 2025 10.99 11.41 10.99 11.03 19,860 -0.25(-2.22%)
Feb 06, 2025 11.30 11.35 11.11 11.28 13,691 -0.12(-1.05%)
Feb 05, 2025 11.18 11.61 11.14 11.40 16,369 +0.11(+0.97%)
Feb 04, 2025 11.58 11.58 11.26 11.29 8,625 -0.40(-3.42%)
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 and Conditions.