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)

9.040 +0.150 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 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%)
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%)
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.