Consumer Portfolio Services Inc (CPSS) Historical Stock Data
8.84 ↑0.30 (3.51%)
As of April 24, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, CPSS is up 0.45% a day on average. There have been 17 days where Consumer Portfolio Services Inc closed green and 13 days where CPSS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 8.51 | 8.84 | ↑$0.33 (3.88%) | 8.51 | 8.85 | 23.73K |
| 2024-04-23 | 8.50 | 8.54 | ↑$0.04 (0.47%) | 8.44 | 8.92 | 27.74K |
| 2024-04-22 | 8.96 | 8.52 | ↓$0.44 (-4.91%) | 8.52 | 9.00 | 15.58K |
| 2024-04-19 | 8.52 | 9.00 | ↑$0.48 (5.63%) | 8.52 | 9.08 | 33.45K |
| 2024-04-18 | 8.44 | 8.64 | ↑$0.20 (2.37%) | 8.44 | 8.92 | 34.71K |
| 2024-04-17 | 8.61 | 8.48 | ↓$0.13 (-1.51%) | 8.30 | 8.94 | 31.18K |
| 2024-04-16 | 8.53 | 8.63 | ↑$0.10 (1.17%) | 8.53 | 9.18 | 37.29K |
| 2024-04-15 | 9.10 | 8.83 | ↓$0.27 (-2.97%) | 8.54 | 9.10 | 27.94K |
| 2024-04-12 | 9.15 | 9.13 | ↓$0.02 (-0.22%) | 9.02 | 9.26 | 26.53K |
| 2024-04-11 | 8.79 | 9.24 | ↑$0.45 (5.12%) | 8.60 | 9.32 | 53.70K |
| 2024-04-10 | 8.01 | 8.58 | ↑$0.57 (7.12%) | 7.65 | 8.86 | 37.54K |
| 2024-04-09 | 7.98 | 8.28 | ↑$0.30 (3.76%) | 7.85 | 8.48 | 34.50K |
| 2024-04-08 | 7.92 | 7.98 | ↑$0.06 (0.76%) | 7.79 | 8.00 | 52.97K |
| 2024-04-05 | 7.79 | 7.91 | ↑$0.12 (1.54%) | 7.79 | 7.95 | 14.76K |
| 2024-04-04 | 7.82 | 7.83 | ↑$0.01 (0.13%) | 7.63 | 7.90 | 21.89K |
| 2024-04-03 | 7.68 | 7.67 | ↓$0.01 (-0.13%) | 7.67 | 8.42 | 42.24K |
| 2024-04-02 | 7.69 | 7.76 | ↑$0.07 (0.91%) | 7.61 | 7.84 | 22.19K |
| 2024-04-01 | 7.63 | 7.61 | ↓$0.02 (-0.26%) | 7.54 | 7.85 | 27.41K |
| 2024-03-28 | 7.71 | 7.56 | ↓$0.15 (-1.95%) | 7.46 | 7.90 | 33.28K |
| 2024-03-27 | 7.37 | 7.89 | ↑$0.52 (7.06%) | 7.37 | 7.89 | 23.55K |
| 2024-03-26 | 7.51 | 7.30 | ↓$0.21 (-2.80%) | 7.30 | 7.70 | 25.38K |
| 2024-03-25 | 7.51 | 7.54 | ↑$0.03 (0.40%) | 7.51 | 7.99 | 20.70K |
| 2024-03-22 | 7.57 | 7.60 | ↑$0.03 (0.40%) | 7.57 | 7.87 | 23.68K |
| 2024-03-21 | 8.15 | 7.67 | ↓$0.48 (-5.95%) | 7.54 | 8.15 | 29.07K |
| 2024-03-20 | 7.81 | 7.75 | ↓$0.06 (-0.77%) | 7.58 | 8.21 | 44.07K |
| 2024-03-19 | 7.96 | 7.77 | ↓$0.19 (-2.39%) | 7.57 | 8.11 | 22.46K |
| 2024-03-18 | 8.12 | 7.91 | ↓$0.21 (-2.59%) | 7.91 | 8.25 | 20.79K |
| 2024-03-15 | 8.00 | 8.07 | ↑$0.07 (0.88%) | 8.00 | 8.40 | 86.06K |
| 2024-03-14 | 8.39 | 8.15 | ↓$0.24 (-2.86%) | 8.15 | 8.45 | 21.73K |
| 2024-03-13 | 8.25 | 8.35 | ↑$0.10 (1.16%) | 8.25 | 8.49 | 20.18K |
Create an account or log in to view more rows.
$CPSS lets go <3
$CPSS holding and buying these dips is so easy.
$CPSS -
Buy
buy
buy!
$CPSS buy bitches
$CPSS eyeing for a scalp
$CPSS I'm friggin bored. Just give us our money already
$CPSS Short again!! 😀 😀
$CPSS Burn burn burn
$CPSS the FOMO will be epic
$CPSS my lotto for earnings