Singapore markets open in 4 hours 57 minutes

Consumer Portfolio Services, Inc. (CPSS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
10.08-0.14 (-1.37%)
At close: 04:00PM EDT
10.08 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 202410.4810.489.9210.0810.0863,237
23 Jul 202410.6810.749.9610.2210.2251,700
22 Jul 202411.0011.0310.1510.7510.7533,500
19 Jul 202411.1411.5010.7511.1011.1024,500
18 Jul 202411.4212.0411.0111.1411.1484,700
17 Jul 202410.4611.4010.2211.3611.3669,400
16 Jul 20249.7210.499.6410.4910.4941,600
15 Jul 202410.0810.209.569.589.5846,000
12 Jul 202410.1610.419.8010.0710.0750,000
11 Jul 20249.7010.239.6810.2310.2334,800
10 Jul 20249.399.919.399.509.5015,300
09 Jul 20249.399.719.319.449.4425,300
08 Jul 20249.549.549.309.489.4815,100
05 Jul 20249.739.799.409.479.4736,900
03 Jul 20249.939.939.579.779.776,500
02 Jul 20249.9810.019.659.659.6515,300
01 Jul 20249.7610.359.5610.0310.0366,700
28 Jun 20249.479.839.199.809.80138,100
27 Jun 20249.579.889.179.349.3460,600
26 Jun 20248.9510.308.789.569.5659,100
25 Jun 20249.049.458.928.958.9549,100
24 Jun 20248.959.108.768.968.9640,600
21 Jun 20248.619.188.528.938.9382,800
20 Jun 20248.728.828.488.568.5622,200
18 Jun 20248.648.818.468.498.4936,600
17 Jun 20248.849.168.488.658.6571,300
14 Jun 20248.949.178.798.978.9746,100
13 Jun 20248.749.408.708.988.9850,800
12 Jun 20248.709.178.588.828.8237,700
11 Jun 20248.448.958.288.548.5452,700
10 Jun 20248.258.448.108.408.4010,000
07 Jun 20248.308.508.088.328.3218,300
06 Jun 20248.108.987.978.358.3553,400
05 Jun 20248.178.207.888.178.1719,000
04 Jun 20248.328.348.118.118.1113,800
03 Jun 20248.488.488.038.258.2526,700
31 May 20248.018.608.018.288.2867,800
30 May 20248.008.097.858.008.008,100
29 May 20247.818.057.037.877.8733,900
28 May 20248.298.297.887.937.9317,000
24 May 20248.238.238.038.148.1410,900
23 May 20248.718.718.228.268.2620,400
22 May 20248.188.728.188.728.7221,600
21 May 20248.488.568.378.448.4419,000
20 May 20248.358.598.328.448.4429,200
17 May 20248.588.658.308.608.6011,300
16 May 20248.398.608.288.548.5414,600
15 May 20247.738.617.678.248.2481,400
14 May 20248.348.507.357.617.6169,500
13 May 20248.348.558.178.178.1736,400
10 May 20248.598.648.138.218.2113,200
09 May 20248.528.798.528.698.6931,100
08 May 20248.588.908.588.648.6420,000
07 May 20248.768.958.568.568.5619,700
06 May 20248.868.918.738.828.8210,800
03 May 20248.669.148.668.918.9128,000
02 May 20248.908.998.638.788.7830,800
01 May 20248.598.958.588.758.7527,600
30 Apr 20248.548.868.408.568.5635,700
29 Apr 20248.508.678.458.498.4913,100
26 Apr 20248.618.738.448.598.597,300
25 Apr 20248.708.758.538.598.5921,200
24 Apr 20248.518.858.518.848.8423,700
23 Apr 20248.508.928.448.548.5427,700
22 Apr 20248.969.008.528.528.5215,600
19 Apr 20248.529.078.529.009.0033,400
18 Apr 20248.448.928.448.648.6434,700
17 Apr 20248.618.948.308.488.4831,200
16 Apr 20248.539.188.538.638.6337,300
15 Apr 20249.109.108.548.838.8327,900
12 Apr 20249.159.269.029.139.1326,500
11 Apr 20248.799.328.609.249.2453,700
10 Apr 20248.018.867.658.588.5837,500
09 Apr 20247.988.487.858.288.2834,500
08 Apr 20247.928.007.797.987.9853,000
05 Apr 20247.797.957.797.917.9114,800
04 Apr 20247.827.907.637.837.8321,900
03 Apr 20247.688.427.677.677.6742,200
02 Apr 20247.697.847.617.767.7622,200
01 Apr 20247.637.857.547.617.6127,400
28 Mar 20247.717.907.467.567.5633,300
27 Mar 20247.377.897.377.897.8923,600
26 Mar 20247.517.707.307.307.3025,400
25 Mar 20247.517.997.517.547.5420,700
22 Mar 20247.577.877.577.607.6023,700
21 Mar 20248.158.157.547.677.6729,100
20 Mar 20247.818.217.587.757.7544,100
19 Mar 20247.968.117.577.777.7722,500
18 Mar 20248.128.257.917.917.9120,800
15 Mar 20248.008.408.008.078.0786,100
14 Mar 20248.398.458.158.158.1521,700
13 Mar 20248.258.498.258.358.3520,200
12 Mar 20248.518.608.258.268.2629,800
11 Mar 20248.588.588.308.368.3614,300
08 Mar 20248.268.608.268.378.3713,700
07 Mar 20248.448.668.268.448.4412,500
06 Mar 20248.608.768.388.448.447,900
05 Mar 20248.578.778.418.458.4518,300
04 Mar 20248.768.858.528.528.526,900
01 Mar 20248.608.778.358.618.616,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...