Consumer Portfolio Services Inc (CPSS) Historical Stock Data

8.46 ↓0.04 (-0.47%)
As of December 2, 2022, 11:56am EST.

Historical Data

In the past 30 trading days, CPSS is up 1.80% a day on average. There have been 17 days where Consumer Portfolio Services Inc closed green and 13 days where CPSS closed red.

DateOpenCloseChangeLowHighVolume
2022-12-018.608.50↓$0.10 (-1.16%)8.408.6029.60K
2022-11-308.308.62↑$0.32 (3.86%)8.198.7486.56K
2022-11-297.848.30↑$0.46 (5.87%)7.668.4634.44K
2022-11-288.007.73↓$0.27 (-3.38%)7.658.5144.05K
2022-11-257.448.08↑$0.64 (8.60%)7.448.155.82K
2022-11-237.968.02↑$0.06 (0.75%)7.958.0924.92K
2022-11-227.787.88↑$0.10 (1.29%)7.467.9543.93K
2022-11-217.777.71↓$0.06 (-0.77%)7.407.8033.63K
2022-11-187.707.81↑$0.11 (1.43%)7.607.9067.27K
2022-11-177.427.54↑$0.12 (1.62%)7.427.84102.18K
2022-11-167.997.50↓$0.49 (-6.13%)7.317.9937.11K
2022-11-158.638.00↓$0.63 (-7.30%)7.938.9072.82K
2022-11-149.068.38↓$0.68 (-7.51%)8.369.0654.73K
2022-11-118.679.23↑$0.56 (6.46%)8.679.89115.64K
2022-11-107.248.67↑$1.43 (19.75%)7.249.16276.18K
2022-11-096.766.61↓$0.15 (-2.22%)6.566.98101.75K
2022-11-086.506.81↑$0.31 (4.77%)6.476.86111.27K
2022-11-076.106.39↑$0.29 (4.75%)6.046.4458.47K
2022-11-045.886.03↑$0.15 (2.55%)5.656.2188.50K
2022-11-035.875.77↓$0.10 (-1.70%)5.645.9839.57K
2022-11-026.365.91↓$0.45 (-7.08%)5.886.3665.57K
2022-11-016.526.40↓$0.12 (-1.84%)6.246.5979.20K
2022-10-316.236.42↑$0.19 (3.05%)6.206.4691.71K
2022-10-286.266.24↓$0.02 (-0.32%)6.036.4262.06K
2022-10-276.516.20↓$0.31 (-4.76%)5.956.59166.38K
2022-10-266.576.45↓$0.12 (-1.83%)6.246.81206.38K
2022-10-255.946.63↑$0.69 (11.62%)5.946.87236.71K
2022-10-245.455.94↑$0.49 (8.99%)5.276.18234.69K
2022-10-215.075.45↑$0.38 (7.50%)4.915.54214.65K
2022-10-204.735.07↑$0.34 (7.19%)4.655.54218.28K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bulls_only

$CPSS whats the target for Friday close?

0 Like Report
glaglewd

$CPSS cup and handle dont play

0 Like Report
bredjohnson

$CPSS headed back to all time highs shortly

0 Like Report