Consumer Portfolio Services (CPSS) Stock Chart & Stock Price History

→ Now Open: Crypto emergency update (From InvestorPlace) (Ad)

Free CPSS Stock Alerts

$8.64

+0.16 (+1.89%)

(As of 04/18/2024 ET)

Compare

Consumer Portfolio Services Stock Price Performance

5 Day Performance: -5.37%
1 Month Performance: +11.20%
3 Month Performance: +2.86%
6 Month Performance: -3.46%
Year-To-Date Performance: -7.79%
1 Year Performance: -5.98%

Receive CPSS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Consumer Portfolio Services and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace

Now Open: Crypto emergency update

During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024.

Just click here to sign up and be among the first to get it.

CPSS Stock Chart for Friday, April, 19, 2024

Consumer Portfolio Services Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$8.48	$8.64 +1.89%	$8.92	$8.44	34,709 shs	$182.56 million
04/17/2024	$8.63	$8.48 -1.74%	$8.94	$8.30	31,184 shs	$179.18 million
04/16/2024	$8.83	$8.63 -2.27%	$9.18	$8.53	37,292 shs	$182.35 million
04/15/2024	$9.13	$8.83 -3.29%	$9.10	$8.54	27,941 shs	$186.58 million
04/12/2024	$9.24	$9.13 -1.19%	$9.26	$9.02	26,533 shs	$192.92 million
04/11/2024	$8.58	$9.24 +7.69%	$9.32	$8.51	53,693 shs	$195.24 million
Get the Latest News and Ratings for CPSS and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Consumer Portfolio Services and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$8.28	$8.58 +3.62%	$8.86	$7.65	37,535 shs	$181.30 million
04/09/2024	$7.98	$8.28 +3.76%	$8.48	$7.85	34,501 shs	$174.96 million
04/08/2024	$7.91	$7.98 +0.88%	$8.00	$7.79	52,962 shs	$168.62 million
04/05/2024	$7.83	$7.91 +1.02%	$7.95	$7.79	14,755 shs	$167.14 million
04/04/2024	$7.67	$7.83 +2.09%	$7.90	$7.63	21,894 shs	$165.45 million
04/03/2024	$7.76	$7.67 -1.16%	$8.42	$7.67	42,243 shs	$162.07 million
04/02/2024	$7.61	$7.76 +1.97%	$7.84	$7.61	22,193 shs	$163.97 million
04/01/2024	$7.56	$7.61 +0.66%	$7.85	$7.54	27,406 shs	$160.80 million
03/29/2024	$7.56	$7.56	$7.90	$7.46	33,275 shs	$159.74 million
03/28/2024	$7.89	$7.56 -4.18%	$7.90	$7.46	33,274 shs	$159.74 million
03/27/2024	$7.30	$7.89 +8.08%	$7.89	$7.37	23,554 shs	$166.72 million
03/26/2024	$7.54	$7.30 -3.18%	$7.70	$7.30	25,378 shs	$154.25 million
03/25/2024	$7.60	$7.54 -0.79%	$7.99	$7.51	20,696 shs	$159.32 million
03/22/2024	$7.67	$7.60 -0.91%	$7.87	$7.57	23,679 shs	$160.59 million
03/21/2024	$7.75	$7.67 -1.03%	$8.15	$7.55	29,068 shs	$162.07 million
03/20/2024	$7.77	$7.75 -0.26%	$8.21	$7.58	44,062 shs	$163.76 million
03/19/2024	$7.91	$7.77 -1.77%	$8.11	$7.57	22,459 shs	$164.10 million
03/18/2024	$8.07	$7.91 -1.98%	$8.25	$7.91	20,792 shs	$167.06 million
03/15/2024	$8.15	$8.07 -0.98%	$8.40	$8.00	86,063 shs	$170.44 million
03/14/2024	$8.35	$8.15 -2.40%	$8.45	$8.15	20,956 shs	$172.13 million
03/13/2024	$8.26	$8.35 +1.09%	$8.49	$8.25	20,183 shs	$176.35 million
03/12/2024	$8.36	$8.26 -1.20%	$8.60	$8.26	29,835 shs	$174.45 million
03/11/2024	$8.37	$8.36 -0.12%	$8.58	$8.30	14,302 shs	$176.56 million
03/08/2024	$8.44	$8.37 -0.83%	$8.60	$8.26	13,672 shs	$176.77 million
03/07/2024	$8.44	$8.44	$8.66	$8.30	12,487 shs	$178.25 million
03/06/2024	$8.45	$8.44 -0.12%	$8.76	$8.39	7,907 shs	$178.25 million
03/05/2024	$8.52	$8.45 -0.82%	$8.77	$8.41	18,283 shs	$178.46 million
03/04/2024	$8.61	$8.52 -1.05%	$8.85	$8.52	6,930 shs	$179.94 million
03/01/2024	$8.83	$8.61 -2.49%	$8.77	$8.35	6,383 shs	$181.84 million
02/29/2024	$8.53	$8.83 +3.52%	$9.06	$8.50	14,138 shs	$186.49 million
02/28/2024	$8.64	$8.53 -1.27%	$8.66	$8.44	9,238 shs	$180.15 million
02/27/2024	$8.96	$8.64 -3.57%	$9.01	$8.53	4,805 shs	$182.48 million
02/26/2024	$8.66	$8.96 +3.46%	$9.18	$8.66	3,539 shs	$189.24 million
02/23/2024	$8.79	$8.66 -1.48%	$9.10	$8.36	5,966 shs	$182.90 million
Biden’s $374B Giveaway Into This Sector (Ad) Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here Click here for the full story
02/22/2024	$9.02	$8.79 -2.55%	$8.98	$8.67	13,860 shs	$185.65 million
02/21/2024	$9.26	$9.02 -2.59%	$9.33	$8.83	18,192 shs	$190.50 million
02/20/2024	$9.20	$9.26 +0.65%	$9.44	$9.25	15,616 shs	$195.57 million
02/19/2024	$9.20	$9.20	$9.47	$9.20	10,100 shs	$194.30 million
02/16/2024	$9.48	$9.20 -2.95%	$9.47	$9.20	10,185 shs	$194.30 million
02/15/2024	$8.97	$9.48 +5.69%	$9.50	$9.09	17,502 shs	$200.22 million
02/14/2024	$8.45	$8.97 +6.15%	$8.97	$8.47	17,293 shs	$189.45 million
02/13/2024	$8.87	$8.45 -4.74%	$8.63	$8.40	22,974 shs	$178.46 million
02/12/2024	$8.94	$8.87 -0.78%	$9.28	$8.81	14,147 shs	$187.33 million
02/09/2024	$9.03	$8.94 -1.00%	$9.13	$8.85	10,724 shs	$188.81 million
02/08/2024	$8.67	$9.03 +4.15%	$9.03	$8.63	19,401 shs	$190.71 million
02/07/2024	$8.40	$8.67 +3.21%	$8.95	$8.17	31,448 shs	$183.11 million
02/06/2024	$8.70	$8.40 -3.45%	$8.88	$8.40	10,092 shs	$177.41 million
02/05/2024	$8.81	$8.70 -1.25%	$8.80	$8.63	9,878 shs	$183.74 million
02/02/2024	$8.97	$8.81 -1.78%	$9.04	$8.59	16,597 shs	$186.07 million
02/01/2024	$9.14	$8.97 -1.86%	$9.33	$8.90	6,831 shs	$189.45 million
01/31/2024	$9.45	$9.14 -3.28%	$9.49	$9.14	10,175 shs	$193.04 million
01/30/2024	$9.40	$9.45 +0.53%	$9.49	$9.07	19,733 shs	$199.58 million
01/29/2024	$9.11	$9.40 +3.18%	$9.49	$9.23	6,281 shs	$198.53 million
01/26/2024	$9.31	$9.11 -2.15%	$9.38	$9.08	19,124 shs	$192.40 million
01/25/2024	$8.32	$9.31 +11.90%	$9.31	$8.46	23,624 shs	$196.63 million
01/24/2024	$8.39	$8.32 -0.83%	$8.38	$8.26	26,503 shs	$175.72 million
01/23/2024	$8.78	$8.39 -4.44%	$8.90	$8.38	16,433 shs	$177.20 million
01/22/2024	$8.40	$8.78 +4.52%	$8.92	$8.44	17,277 shs	$185.43 million
01/19/2024	$8.29	$8.40 +1.33%	$8.40	$8.29	5,926 shs	$177.41 million
01/18/2024	$8.15	$8.29 +1.72%	$8.29	$8.24	4,156 shs	$175.09 million

Related Companies:

This page (NASDAQ:CPSS) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Consumer Portfolio Services (CPSS) Stock Chart & Stock Price History

Consumer Portfolio Services Stock Price Performance

CPSS Stock Chart for Friday, April, 19, 2024

Consumer Portfolio Services Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info