Consumer Portfolio Services Inc (CPSS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -3.81679389313 | 10.48 | 12.04 | 9.916 | 52760 | 10.964318 | CS |
| 4 | 1.13 | 12.625698324 | 8.95 | 12.04 | 8.78 | 40937 | 10.19936377 | CS |
| 12 | 1.49 | 17.3457508731 | 8.59 | 12.04 | 7.03 | 35524 | 9.1314701 | CS |
| 26 | 1.59 | 18.7279151943 | 8.49 | 12.04 | 7.03 | 28149 | 8.82201366 | CS |
| 52 | -2.85 | -22.0417633411 | 12.93 | 13.01 | 7.03 | 25381 | 9.04298315 | CS |
| 156 | 5.2 | 106.557377049 | 4.88 | 15.47 | 4.22 | 72882 | 9.97922722 | CS |
| 260 | 6.41 | 174.659400545 | 3.67 | 15.47 | 1 | 57837 | 8.48460636 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 10.08 | -0.14 | -1.37 | 10.19 | 10.7 | 9.916 | 64131 |
| 1721774100 | 10.22 | -0.53 | -4.93 | 10.68 | 10.74 | 9.9557 | 51699 |
| 1721687700 | 10.75 | -0.35 | -3.15 | 11 | 11.025 | 10.15 | 33496 |
| 1721428500 | 11.1 | -0.04 | -0.36 | 11.14 | 11.5 | 10.75 | 24486 |
| 1721342100 | 11.14 | -0.22 | -1.94 | 11.42 | 12.04 | 11.01 | 84747 |
| 1721255700 | 11.36 | 0.87 | 8.29 | 10.48 | 11.4 | 10.215 | 69370 |
| 1721169300 | 10.49 | 0.91 | 9.50 | 9.72 | 10.49 | 9.64 | 41632 |
| 1721082900 | 9.58 | -0.49 | -4.87 | 10.08 | 10.2 | 9.56 | 45977 |
| 1720823700 | 10.07 | -0.16 | -1.56 | 10.16 | 10.41 | 9.8 | 49975 |
| 1720737300 | 10.23 | 0.73 | 7.68 | 9.7 | 10.23 | 9.68 | 34754 |
| 1720650900 | 9.5 | 0.06 | 0.64 | 9.48 | 9.91 | 9.2 | 15263 |
| 1720564500 | 9.44 | -0.04 | -0.42 | 9.39 | 9.705 | 9.31 | 25281 |
| 1720478100 | 9.48 | 0.01 | 0.11 | 9.5399999 | 9.5399999 | 9.3 | 15125 |
| 1720218900 | 9.47 | -0.3 | -3.07 | 9.73 | 9.785 | 9.4 | 36884 |
| 1720040640 | 9.77 | 0.12 | 1.24 | 9.7 | 9.93 | 9.57 | 6462 |
| 1719959700 | 9.65 | -0.38 | -3.79 | 9.98 | 10.01 | 9.65 | 15288 |
| 1719873300 | 10.03 | 0.69 | 7.39 | 9.76 | 10.35 | 9.56 | 66703 |
| 1719614100 | 9.34 | 0 | 0.00 | 9.34 | 9.34 | 9.34 | 0 |
| 1719527700 | 9.34 | -0.22 | -2.30 | 9.57 | 9.88 | 9.17 | 60644 |
| 1719441300 | 9.56 | 0.61 | 6.82 | 8.95 | 10.3 | 8.78 | 59085 |
| 1719354900 | 8.95 | -0.01 | -0.11 | 8.95 | 9.45 | 8.92 | 49100 |
| 1719268500 | 8.96 | 0.03 | 0.34 | 8.95 | 9.1 | 8.76 | 40625 |
| 1719009300 | 8.93 | 0.37 | 4.32 | 8.61 | 9.183 | 8.522 | 82763 |
| 1718922900 | 8.56 | 0.07 | 0.82 | 8.47 | 8.85 | 8.47 | 22165 |
| 1718750100 | 8.49 | -0.16 | -1.85 | 8.66 | 8.85 | 8.46 | 36617 |
| 1718663700 | 8.65 | -0.32 | -3.57 | 8.98 | 9.16 | 8.4822 | 71266 |
| 1718404500 | 8.97 | -0.01 | -0.11 | 8.94 | 9.17 | 8.785 | 46116 |
| 1718318100 | 8.98 | 0.16 | 1.81 | 8.75 | 9.4 | 8.6961 | 50837 |
| 1718231700 | 8.82 | 0.28 | 3.28 | 8.7 | 9.17 | 8.577 | 37739 |
| 1718145300 | 8.5399999 | 0.14 | 1.67 | 8.27 | 8.9513 | 8.27 | 52720 |
| 1718058900 | 8.4 | 0.08 | 0.96 | 8.25 | 8.44 | 8.103 | 9985 |
| 1717799700 | 8.32 | -0.03 | -0.36 | 8.16 | 8.5 | 8.08 | 18290 |
| 1717713300 | 8.35 | 0.18 | 2.20 | 8.1 | 8.98 | 7.97 | 53432 |
| 1717626900 | 8.17 | 0.06 | 0.74 | 8.16 | 8.2 | 7.88 | 18974 |
| 1717540500 | 8.11 | -0.14 | -1.70 | 8.17 | 8.34 | 8.11 | 13848 |
| 1717454100 | 8.25 | -0.03 | -0.36 | 8.48 | 8.48 | 8.025 | 26688 |
| 1717194900 | 8.28 | 0.28 | 3.50 | 8.01 | 8.69 | 8.01 | 67772 |
| 1717108500 | 8 | 0.13 | 1.65 | 8 | 8.09 | 7.85 | 8074 |
| 1717022100 | 7.87 | -0.06 | -0.76 | 7.81 | 8.05 | 7.03 | 33867 |
| 1716935700 | 7.93 | -0.21 | -2.58 | 8.15 | 8.2899999 | 7.88 | 16331 |
| 1716590100 | 8.14 | -0.12 | -1.45 | 8.31 | 8.31 | 8.03 | 10851 |
| 1716503700 | 8.26 | -0.46 | -5.28 | 8.71 | 8.77 | 8.215 | 20378 |
| 1716417300 | 8.72 | 0.28 | 3.32 | 8.47 | 8.72 | 8.18 | 21598 |
| 1716330900 | 8.44 | 0 | 0.00 | 8.41 | 8.56 | 8.3699999 | 19005 |
| 1716244500 | 8.44 | -0.16 | -1.86 | 8.58 | 8.69 | 8.32 | 29224 |
| 1715985300 | 8.6 | 0.06 | 0.70 | 8.58 | 8.65 | 8.3 | 11315 |
| 1715898900 | 8.5399999 | 0.3 | 3.64 | 8.2 | 8.6 | 8.2 | 14561 |
| 1715812500 | 8.24 | 0.64 | 8.35 | 7.73 | 8.61 | 7.67 | 81400 |
| 1715726100 | 7.605 | -0.57 | -6.92 | 8.34 | 8.5 | 7.35 | 69450 |
| 1715639700 | 8.17 | -0.04 | -0.49 | 8.34 | 8.55 | 8.17 | 36365 |
| 1715380500 | 8.21 | -0.48 | -5.52 | 8.67 | 8.67 | 8.1301 | 13228 |
| 1715294100 | 8.69 | 0.05 | 0.58 | 8.63 | 8.7899999 | 8.52 | 31123 |
| 1715207700 | 8.64 | 0.08 | 0.93 | 8.49 | 8.9 | 8.49 | 20048 |
| 1715121300 | 8.56 | -0.26 | -2.95 | 8.76 | 8.95 | 8.56 | 19685 |
| 1715034900 | 8.82 | -0.09 | -1.01 | 8.86 | 8.91 | 8.64 | 10794 |
| 1714775700 | 8.91 | 0.13 | 1.48 | 8.93 | 9.1399 | 8.53 | 28040 |
| 1714689300 | 8.78 | 0.03 | 0.34 | 8.83 | 8.985 | 8.6301 | 30626 |
| 1714602900 | 8.75 | 0.19 | 2.22 | 8.59 | 8.95 | 8.51 | 27551 |
| 1714516500 | 8.56 | 0.07 | 0.82 | 8.5399999 | 8.8599 | 8.36 | 35699 |
| 1714430100 | 8.49 | -0.1 | -1.16 | 8.56 | 8.67 | 8.45 | 13052 |
| 1714170900 | 8.59 | 0 | 0.00 | 8.68 | 8.73 | 8.44 | 7276 |
| 1714084500 | 8.59 | -0.25 | -2.83 | 8.7 | 8.75 | 8.53 | 21200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
