Consumer Portfolio Services Inc (CPSS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.363967242948 | 10.99 | 11.4078 | 10.7 | 14061 | 11.05314141 | CS |
| 4 | -0.42 | -3.69393139842 | 11.37 | 12.73 | 10.7 | 31840 | 11.72379593 | CS |
| 12 | 0.5 | 4.78468899522 | 10.45 | 12.73 | 10.07 | 27048 | 11.13751796 | CS |
| 26 | 2.65 | 31.9277108434 | 8.3 | 12.73 | 8.06 | 33493 | 10.1306113 | CS |
| 52 | 2.32 | 26.8829663963 | 8.63 | 12.73 | 7.03 | 32615 | 9.53435244 | CS |
| 156 | 0.18 | 1.6713091922 | 10.77 | 15.47 | 4.635 | 58867 | 10.27229444 | CS |
| 260 | 7 | 177.215189873 | 3.95 | 15.47 | 1 | 60266 | 8.69676403 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 10.95 | -0.13 | -1.17 | 11.08 | 11.2614 | 10.71 | 12249 |
| 1739489700 | 11.08 | 0.06 | 0.54 | 11.06 | 11.08 | 10.7 | 8556 |
| 1739403300 | 11.02 | -0.05 | -0.45 | 10.94 | 11.32 | 10.94 | 15147 |
| 1739316900 | 11.07 | -0.02 | -0.18 | 11.01 | 11.345 | 11.01 | 14053 |
| 1739230500 | 11.09 | 0.06 | 0.54 | 11.04 | 11.19 | 11.04 | 13098 |
| 1738971300 | 11.03 | -0.25 | -2.22 | 11.24 | 11.4078 | 10.99 | 19860 |
| 1738884900 | 11.28 | -0.12 | -1.05 | 11.3 | 11.35 | 11.05 | 13691 |
| 1738798500 | 11.4 | 0.11 | 0.97 | 11.18 | 11.61 | 11.1401 | 16369 |
| 1738712100 | 11.29 | -0.4 | -3.42 | 11.58 | 11.96 | 11.26 | 8625 |
| 1738625700 | 11.69 | -0.17 | -1.43 | 11.59 | 12.2271 | 11.01 | 38204 |
| 1738366500 | 11.86 | -0.58 | -4.66 | 12.54 | 12.73 | 11.72 | 199047 |
| 1738280100 | 12.44 | 0.01 | 0.08 | 12.43 | 12.5 | 12.33 | 25203 |
| 1738193700 | 12.43 | 0.5 | 4.19 | 12.05 | 12.44 | 11.3301 | 45934 |
| 1738107300 | 11.93 | 0.19 | 1.62 | 11.72 | 12.16 | 11.66 | 41961 |
| 1738020900 | 11.74 | 0.02 | 0.17 | 11.74 | 11.8701 | 11.65 | 23641 |
| 1737761700 | 11.72 | 0.33 | 2.90 | 11.4 | 11.74 | 11.4 | 21666 |
| 1737675300 | 11.39 | 0 | 0.00 | 11.39 | 11.39 | 11.39 | 0 |
| 1737588900 | 11.39 | 0.03 | 0.26 | 11.2 | 11.45 | 11.2 | 31918 |
| 1737502500 | 11.36 | -0.02 | -0.18 | 11.39 | 11.46 | 11.32 | 14846 |
| 1737156900 | 11.38 | 0.06 | 0.53 | 11.37 | 11.52 | 11.22 | 22042 |
| 1737070500 | 11.32 | 0.14 | 1.25 | 11.09 | 11.3253 | 11.09 | 17190 |
| 1736984100 | 11.18 | 0.32 | 2.95 | 10.93 | 11.18 | 10.93 | 11893 |
| 1736897700 | 10.86 | -0.17 | -1.54 | 11.1 | 11.1 | 10.62 | 8578 |
| 1736811300 | 11.03 | 0.12 | 1.10 | 10.79 | 11.04 | 10.715 | 21996 |
| 1736552100 | 10.91 | -0.41 | -3.62 | 11.18 | 11.24 | 10.91 | 49522 |
| 1736379300 | 11.32 | 0.04 | 0.35 | 11.32 | 11.4 | 11.2 | 17680 |
| 1736292900 | 11.28 | 0.16 | 1.44 | 11.12 | 11.45 | 11.06 | 53420 |
| 1736206500 | 11.12 | 0.14 | 1.28 | 11.02 | 11.25 | 11.02 | 22819 |
| 1735947300 | 10.98 | 0.33 | 3.10 | 10.61 | 10.99 | 10.61 | 16102 |
| 1735860900 | 10.65 | -0.21 | -1.93 | 10.97 | 11.27 | 10.6 | 26471 |
| 1735688100 | 10.86 | 0.21 | 1.97 | 10.68 | 11.125 | 10.6701 | 17596 |
| 1735601700 | 10.65 | 0.12 | 1.14 | 10.45 | 10.925 | 10.45 | 19016 |
| 1735342500 | 10.53 | -0.11 | -1.03 | 10.58 | 10.775 | 10.53 | 17048 |
| 1735256100 | 10.64 | 0.06 | 0.57 | 10.47 | 10.67 | 10.47 | 15829 |
| 1735077840 | 10.58 | 0.07 | 0.67 | 10.49 | 10.85 | 10.49 | 4470 |
| 1734996900 | 10.51 | 0.05 | 0.48 | 10.3 | 10.54 | 10.26 | 10192 |
| 1734737700 | 10.46 | -0.12 | -1.13 | 10.51 | 10.96 | 10.45 | 55373 |
| 1734651300 | 10.58 | -0.31 | -2.85 | 11.03 | 11.06 | 10.55 | 41920 |
| 1734564900 | 10.89 | -0.05 | -0.46 | 10.95 | 11.38 | 10.75 | 38884 |
| 1734478500 | 10.94 | 0.07 | 0.64 | 10.92 | 10.98 | 10.7 | 10923 |
| 1734392100 | 10.87 | -0.14 | -1.27 | 10.93 | 11.02 | 10.54 | 12313 |
| 1734132900 | 11.01 | 0.12 | 1.10 | 10.9 | 11.03 | 10.7201 | 28698 |
| 1734046500 | 10.89 | -0.05 | -0.46 | 10.91 | 11.3 | 10.7204 | 32425 |
| 1733960100 | 10.94 | 0.27 | 2.53 | 10.72 | 11.13 | 10.65 | 15016 |
| 1733873700 | 10.67 | -0.06 | -0.56 | 10.78 | 10.86 | 10.57 | 20860 |
| 1733787300 | 10.73 | 0.16 | 1.51 | 10.7 | 10.84 | 10.7 | 11249 |
| 1733528100 | 10.57 | -0.05 | -0.47 | 10.43 | 10.62 | 10.42 | 22359 |
| 1733441700 | 10.62 | -0.04 | -0.38 | 10.65 | 10.79 | 10.505 | 21154 |
| 1733355300 | 10.66 | 0.09 | 0.85 | 10.69 | 10.71 | 10.33 | 49189 |
| 1733268900 | 10.57 | 0 | 0.00 | 10.66 | 10.8 | 10.42 | 53675 |
| 1733182500 | 10.57 | 0.21 | 2.03 | 10.48 | 10.72 | 10.05 | 41115 |
| 1732917840 | 10.36 | 0.14 | 1.37 | 10.3 | 10.54 | 10.105 | 10387 |
| 1732750500 | 10.22 | -0.14 | -1.35 | 10.47 | 10.47 | 10.07 | 14987 |
| 1732664100 | 10.36 | -0.25 | -2.36 | 10.58 | 10.6057 | 10.22 | 29393 |
| 1732577700 | 10.61 | 0.06 | 0.57 | 10.67 | 10.99 | 10.54 | 33126 |
| 1732318500 | 10.55 | -0.11 | -1.03 | 10.72 | 10.72 | 10.325 | 37827 |
| 1732232100 | 10.66 | 0.07 | 0.66 | 10.5 | 10.74 | 10.18 | 86628 |
| 1732145700 | 10.59 | 0.19 | 1.83 | 10.46 | 10.67 | 10.25 | 20797 |
| 1732059300 | 10.4 | -0.15 | -1.42 | 10.52 | 10.6 | 10.2 | 17146 |
| 1731972900 | 10.55 | -0.02 | -0.19 | 10.63 | 10.69 | 10.37 | 43279 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
