Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

Consumer Portfolio Services, Inc. (CPSS)

Compare
8.29
-0.34
(-3.94%)
At close: April 11 at 4:00:02 PM EDT
8.29
0.00
(0.00%)
After hours: April 11 at 4:01:53 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20258.498.508.058.298.2916,100
Apr 10, 20259.169.168.618.638.637,400
Apr 9, 20258.9810.398.369.359.3538,200
Apr 8, 202510.0310.518.978.988.9824,900
Apr 7, 20259.5710.089.0010.0310.0362,100
Apr 4, 20258.559.408.389.409.4049,300
Apr 3, 20258.258.808.258.768.7644,600
Apr 2, 20258.498.618.258.618.619,400
Apr 1, 20258.558.588.428.448.448,200
Mar 31, 20258.618.908.618.678.6722,400
Mar 28, 20258.908.908.768.798.795,900
Mar 27, 20258.499.048.499.039.0315,200
Mar 26, 20258.598.678.588.678.677,800
Mar 25, 20258.949.248.508.508.5022,500
Mar 24, 20259.109.108.619.019.0110,700
Mar 21, 20258.819.218.518.928.9251,500
Mar 20, 20258.808.988.758.988.9823,600
Mar 19, 20258.618.878.598.768.766,600
Mar 18, 20258.478.538.168.538.5313,600
Mar 17, 20258.688.858.288.458.4510,900
Mar 14, 20258.698.888.608.698.697,000
Mar 13, 20259.189.218.358.518.5112,200
Mar 12, 20259.379.378.799.279.2735,700
Mar 11, 20259.269.568.379.209.2021,000
Mar 10, 20259.379.679.119.119.1124,100
Mar 7, 20259.339.559.339.419.4127,400
Mar 6, 20259.399.559.329.559.5512,200
Mar 5, 20259.459.459.129.379.3715,400
Mar 4, 20259.349.559.259.379.3735,200
Mar 3, 202510.0010.509.649.669.6619,400
Feb 28, 20259.6310.139.6310.0010.008,900
Feb 27, 202510.0710.079.709.819.817,600
Feb 26, 202510.2710.689.7210.0210.0218,900
Feb 25, 202510.3510.4710.1510.1510.1515,200
Feb 24, 202510.6111.0510.1510.2610.2610,500
Feb 21, 202511.4211.4210.5210.5210.5215,400
Feb 20, 202511.2811.4111.2811.3311.3314,500
Feb 19, 202511.3011.6711.0711.6711.6717,100
Feb 18, 202511.0011.3810.9511.2411.2422,200
Feb 14, 202511.2211.2610.7110.9510.9512,200
Feb 13, 202511.0611.0810.7011.0811.088,600
Feb 12, 202510.9411.3210.9411.0211.0215,100
Feb 11, 202511.0111.3511.0111.0711.0714,100
Feb 10, 202511.0411.1811.0411.0911.0913,100
Feb 7, 202510.9911.4110.9911.0311.0319,900
Feb 6, 202511.3011.3511.1111.2811.2813,700
Feb 5, 202511.1811.6111.1411.4011.4016,400
Feb 4, 202511.5811.5811.2611.2911.298,600
Feb 3, 202511.5912.2311.0111.6911.6938,200
Jan 31, 202512.5312.7311.7211.8611.86199,900
Jan 30, 202512.4312.5012.3312.4412.4425,400
Jan 29, 202512.0512.4411.3312.4312.4345,900
Jan 28, 202511.7212.1611.6611.9311.9342,100
Jan 27, 202511.6411.8711.6411.7411.7424,100
Jan 24, 202511.4011.7411.4011.7211.7221,700
Jan 23, 202511.4011.5011.3511.5011.5020,800
Jan 22, 202511.2011.4510.5411.3911.3937,500
Jan 21, 202511.3011.4611.3011.3611.3620,400
Jan 17, 202511.3711.5211.2211.3811.3822,000
Jan 16, 202511.0911.3311.0911.3211.3217,200
Jan 15, 202510.9311.1810.9311.1811.1811,900
Jan 14, 202510.8410.8910.7210.8610.868,600
Jan 13, 202510.7911.0410.7211.0311.0322,000
Jan 10, 202511.1811.2410.9110.9110.9149,500
Jan 8, 202511.3211.4011.2011.3211.3217,700
Jan 7, 202511.1211.4511.0611.2811.2853,400
Jan 6, 202511.0211.2511.0211.1211.1222,800
Jan 3, 202510.6110.9910.6110.9810.9816,100
Jan 2, 202510.9711.2710.6010.6510.6526,500
Dec 31, 202410.6811.1310.6710.8610.8617,600
Dec 30, 202410.4510.9310.4510.6510.6519,000
Dec 27, 202410.7010.7810.5310.5310.5317,000
Dec 26, 202410.4710.6710.4710.6410.6415,800
Dec 24, 202410.6310.6910.5610.5810.584,500
Dec 23, 202410.3010.5410.2610.5110.5110,200
Dec 20, 202410.5110.9610.4510.4610.4655,400
Dec 19, 202410.8910.8910.5510.5810.5841,900
Dec 18, 202410.9511.3810.7510.8910.8938,900
Dec 17, 202410.9410.9810.7010.9410.9410,900
Dec 16, 202410.9311.0210.5410.8710.8712,300
Dec 13, 202410.7611.0310.7211.0111.0128,700
Dec 12, 202410.9111.3010.7210.8910.8932,400
Dec 11, 202410.7211.1310.6610.9410.9415,000
Dec 10, 202410.8010.8610.5710.6710.6720,900
Dec 9, 202410.7010.8410.7010.7310.7311,200
Dec 6, 202410.4310.6210.4310.5710.5722,400
Dec 5, 202410.5110.7910.5110.6210.6221,200
Dec 4, 202410.4210.7110.3310.6610.6649,200
Dec 3, 202410.6610.8010.4210.5710.5753,700
Dec 2, 202410.4810.7210.0510.5710.5741,100
Nov 29, 202410.1110.5410.1110.3610.3610,400
Nov 27, 202410.1110.3210.0710.2210.2215,000
Nov 26, 202410.3510.6110.2210.3610.3629,400
Nov 25, 202410.5510.9910.5410.6110.6133,100
Nov 22, 202410.7210.7210.3310.5510.5537,800
Nov 21, 202410.5010.7410.1810.6610.6686,600
Nov 20, 202410.2510.6710.2510.5910.5920,800
Nov 19, 202410.3210.6010.2910.4010.4017,100
Nov 18, 202410.5710.6910.3710.5510.5543,300
Nov 15, 202410.5210.5910.2510.5710.5731,200
Nov 14, 202410.2810.5510.2610.4410.4425,500
Nov 13, 20249.9810.309.9310.1710.1732,400
Nov 12, 202410.5210.549.839.949.94103,000
Nov 11, 202411.1711.1710.4810.5510.55114,900
Nov 8, 202411.2011.2010.9310.9910.9932,100
Nov 7, 202411.1711.3010.7511.0811.08126,300
Nov 6, 202410.6211.3510.6211.1911.1985,800
Nov 5, 202410.1110.6310.1110.6210.6213,400
Nov 4, 202410.0010.179.819.989.9818,100
Nov 1, 20249.8010.119.7710.0110.0128,600
Oct 31, 20249.7810.079.6510.0110.0115,700
Oct 30, 20249.9810.099.8910.0310.0313,200
Oct 29, 20249.9510.089.7910.0710.079,700
Oct 28, 20249.8710.139.8510.0310.0310,700
Oct 25, 20249.7510.039.669.849.8430,700
Oct 24, 20249.939.939.779.779.7711,200
Oct 23, 20249.559.969.549.959.9512,100
Oct 22, 20249.519.849.509.649.648,700
Oct 21, 20249.849.849.529.579.5723,800
Oct 18, 202410.0210.039.659.659.6522,500
Oct 17, 20249.7010.039.5710.0110.0134,100
Oct 16, 20249.549.739.429.669.6625,200
Oct 15, 20249.479.739.469.469.4629,200
Oct 14, 20249.399.609.379.379.3710,800
Oct 11, 20249.439.489.419.459.4516,300
Oct 10, 20249.469.599.319.479.4711,500
Oct 9, 20249.559.559.319.499.4914,700
Oct 8, 20249.409.509.289.489.4819,300
Oct 7, 20249.379.659.279.449.4436,200
Oct 4, 20249.279.449.219.399.3914,800
Oct 3, 20249.319.319.079.129.1216,000
Oct 2, 20249.169.419.139.319.3122,900
Oct 1, 20249.669.689.169.399.3933,300
Sep 30, 20249.519.659.259.389.3821,400
Sep 27, 20249.599.639.419.449.4422,000
Sep 26, 20249.499.789.489.719.7118,700
Sep 25, 20249.589.589.279.389.3812,800
Sep 24, 20249.719.729.569.669.6622,200
Sep 23, 20249.939.939.559.639.6371,900
Sep 20, 20249.7710.009.579.909.9067,900
Sep 19, 20249.9210.159.739.989.9827,700
Sep 18, 20249.6710.199.539.749.7436,700
Sep 17, 20249.529.859.449.619.6161,100
Sep 16, 20249.509.819.409.799.7994,600
Sep 13, 20249.509.769.219.589.5815,600
Sep 12, 20249.429.619.259.429.4233,600
Sep 11, 20249.519.529.159.489.4834,200
Sep 10, 20249.399.969.159.859.8570,900
Sep 9, 20249.039.388.789.309.3030,700
Sep 6, 20248.669.178.609.009.00367,600
Sep 5, 20248.378.798.158.578.5729,300
Sep 4, 20248.198.388.068.298.2915,900
Sep 3, 20248.408.408.188.248.2416,800
Aug 30, 20248.338.428.178.258.2537,900
Aug 29, 20248.428.428.228.248.2439,200
Aug 28, 20248.398.488.238.258.2559,100
Aug 27, 20248.488.578.188.308.3019,500
Aug 26, 20248.428.548.268.388.3837,900
Aug 23, 20248.589.488.358.408.4098,700
Aug 22, 20248.428.658.308.588.5829,900
Aug 21, 20248.488.688.218.668.6622,600
Aug 20, 20248.658.968.288.468.4671,900
Aug 19, 20248.668.818.668.718.7110,900
Aug 16, 20248.729.228.598.838.8327,900
Aug 15, 20248.468.778.388.688.6827,700
Aug 14, 20248.198.258.178.228.224,800
Aug 13, 20248.258.268.178.268.267,300
Aug 12, 20248.258.558.048.048.0416,200
Aug 9, 20248.508.508.238.238.238,900
Aug 8, 20248.548.658.228.548.5437,500
Aug 7, 20248.649.198.238.238.2360,400
Aug 6, 20248.368.758.248.638.6378,100
Aug 5, 20248.428.658.158.358.3559,000
Aug 2, 20249.179.368.608.618.6134,100
Aug 1, 20249.399.649.269.459.4538,400
Jul 31, 202410.0010.099.149.469.4631,100
Jul 30, 20249.8410.079.4410.0010.0013,100
Jul 29, 202410.0110.269.549.679.6718,600
Jul 26, 202410.5110.519.8810.0010.0078,400
Jul 25, 202410.1910.8910.0910.4910.4956,300
Jul 24, 202410.4810.489.9210.0810.0864,100
Jul 23, 202410.6810.749.9610.2210.2251,700
Jul 22, 202411.0011.0310.1510.7510.7533,500
Jul 19, 202411.1411.5010.7511.1011.1024,500
Jul 18, 202411.4212.0411.0111.1411.1484,700
Jul 17, 202410.4611.4010.2211.3611.3669,400
Jul 16, 20249.7210.499.6410.4910.4941,600
Jul 15, 202410.0810.209.569.589.5846,000
Jul 12, 202410.1610.419.8010.0710.0750,000
Jul 11, 20249.7010.239.6810.2310.2334,800
Jul 10, 20249.399.919.399.509.5015,300
Jul 9, 20249.399.719.319.449.4425,300
Jul 8, 20249.549.549.309.489.4815,100
Jul 5, 20249.739.799.409.479.4736,900
Jul 3, 20249.939.939.579.779.776,500
Jul 2, 20249.9810.019.659.659.6515,300
Jul 1, 20249.7610.359.5610.0310.0366,700
Jun 28, 20249.479.839.199.809.80138,100
Jun 27, 20249.579.889.179.349.3460,600
Jun 26, 20248.9510.308.789.569.5659,100
Jun 25, 20249.049.458.928.958.9549,100
Jun 24, 20248.959.108.768.968.9640,600
Jun 21, 20248.619.188.528.938.9382,800
Jun 20, 20248.728.828.488.568.5622,200
Jun 18, 20248.648.818.468.498.4936,600
Jun 17, 20248.849.168.488.658.6571,300
Jun 14, 20248.949.178.798.978.9746,100
Jun 13, 20248.749.408.708.988.9850,800
Jun 12, 20248.709.178.588.828.8237,700
Jun 11, 20248.448.958.288.548.5452,700
Jun 10, 20248.258.448.108.408.4010,000
Jun 7, 20248.308.508.088.328.3218,300
Jun 6, 20248.108.987.978.358.3553,400
Jun 5, 20248.178.207.888.178.1719,000
Jun 4, 20248.328.348.118.118.1113,800
Jun 3, 20248.488.488.038.258.2526,700
May 31, 20248.018.608.018.288.2867,800
May 30, 20248.008.097.858.008.008,100
May 29, 20247.818.057.037.877.8733,900
May 28, 20248.298.297.887.937.9317,000
May 24, 20248.238.238.038.148.1410,900
May 23, 20248.718.718.228.268.2620,400
May 22, 20248.188.728.188.728.7221,600
May 21, 20248.488.568.378.448.4419,000
May 20, 20248.358.598.328.448.4429,200
May 17, 20248.588.658.308.608.6011,300
May 16, 20248.398.608.288.548.5414,600
May 15, 20247.738.617.678.248.2481,400
May 14, 20248.348.507.357.617.6169,500
May 13, 20248.348.558.178.178.1736,400
May 10, 20248.598.648.138.218.2113,200
May 9, 20248.528.798.528.698.6931,100
May 8, 20248.588.908.588.648.6420,000
May 7, 20248.768.958.568.568.5619,700
May 6, 20248.868.918.738.828.8210,800
May 3, 20248.669.148.668.918.9128,000
May 2, 20248.908.998.638.788.7830,800
May 1, 20248.598.958.588.758.7527,600
Apr 30, 20248.548.868.408.568.5635,700
Apr 29, 20248.508.678.458.498.4913,100
Apr 26, 20248.618.738.448.598.597,300
Apr 25, 20248.708.758.538.598.5921,200
Apr 24, 20248.518.858.518.848.8423,700
Apr 23, 20248.508.928.448.548.5427,700
Apr 22, 20248.969.008.528.528.5215,600
Apr 19, 20248.529.078.529.009.0033,400
Apr 18, 20248.448.928.448.648.6434,700
Apr 17, 20248.618.948.308.488.4831,200
Apr 16, 20248.539.188.538.638.6337,300
Apr 15, 20249.109.108.548.838.8327,900
Apr 12, 20249.159.269.029.139.1326,500

Related Tickers

MCVT Mill City Ventures III, Ltd.
1.4200
+5.19%
 
MFIN Medallion Financial Corp.
8.23
+1.54%
 
PMTS CPI Card Group Inc.
23.96
+1.83%
 
LMFA LM Funding America, Inc.
1.1700
+7.34%
 
ATLC Atlanticus Holdings Corporation
51.43
+2.37%
 
COF-PJ Capital One Financial Corporation
17.00
-1.16%
 
PRAA PRA Group, Inc.
16.72
+0.36%
 
CACC Credit Acceptance Corporation
493.19
-0.54%
 
FINV FinVolution Group
7.67
-4.72%
 
SEZL Sezzle Inc.
38.61
+6.01%