Consumer Portfolio Services Inc (CPSS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -3.23741007194 | 11.12 | 11.45 | 10.715 | 35655 | 11.1179241 | CS |
| 4 | -0.16 | -1.4652014652 | 10.92 | 11.45 | 10.26 | 25839 | 10.8356957 | CS |
| 12 | 1.18 | 12.3173277662 | 9.58 | 11.45 | 9.45 | 31546 | 10.62264389 | CS |
| 26 | 0.68 | 6.74603174603 | 10.08 | 12.04 | 8.04 | 36544 | 9.84636759 | CS |
| 52 | 2.5 | 30.2663438257 | 8.26 | 12.04 | 7.03 | 31378 | 9.33950382 | CS |
| 156 | 0.16 | 1.50943396226 | 10.6 | 15.47 | 4.635 | 63819 | 10.40596409 | CS |
| 260 | 7.36 | 216.470588235 | 3.4 | 15.47 | 1 | 60179 | 8.6479964 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731713700 | 10.57 | 0.13 | 1.25 | 10.52 | 10.59 | 10.25 | 31169 |
| 1731627300 | 10.44 | 0.27 | 2.65 | 10.26 | 10.55 | 10.1 | 25459 |
| 1731540900 | 10.17 | 0.23 | 2.31 | 9.98 | 10.3 | 9.925 | 32366 |
| 1731454500 | 9.94 | -0.61 | -5.78 | 10.58 | 10.58 | 9.83 | 102991 |
| 1731368100 | 10.55 | -0.44 | -4.00 | 11.17 | 11.17 | 10.475 | 114864 |
| 1731108900 | 10.99 | -0.09 | -0.81 | 11.2 | 11.2 | 10.93 | 32132 |
| 1731022500 | 11.08 | -0.11 | -0.98 | 11.17 | 11.3 | 10.75 | 126271 |
| 1730936100 | 11.19 | 0.57 | 5.37 | 10.62 | 11.35 | 10.62 | 81942 |
| 1730849700 | 10.62 | 0.64 | 6.41 | 10.05 | 10.63 | 10.05 | 13423 |
| 1730763300 | 9.98 | -0.03 | -0.30 | 10 | 10.17 | 9.8101 | 18145 |
| 1730500500 | 10.01 | 0 | 0.00 | 9.8 | 10.11 | 9.77 | 28625 |
| 1730414100 | 10.01 | -0.02 | -0.20 | 10.03 | 10.07 | 9.65 | 15723 |
| 1730327700 | 10.03 | -0.04 | -0.40 | 10.06 | 10.09 | 9.89 | 13189 |
| 1730241300 | 10.07 | 0.04 | 0.40 | 9.95 | 10.16 | 9.793 | 9724 |
| 1730154900 | 10.03 | 0.19 | 1.93 | 9.92 | 10.15 | 9.85 | 10731 |
| 1729895700 | 9.84 | 0.07 | 0.72 | 9.88 | 10.03 | 9.66 | 30722 |
| 1729809300 | 9.77 | -0.18 | -1.81 | 9.93 | 9.93 | 9.77 | 11174 |
| 1729722900 | 9.95 | 0.31 | 3.22 | 9.56 | 9.96 | 9.5399999 | 12078 |
| 1729636500 | 9.64 | 0.07 | 0.73 | 9.58 | 9.84 | 9.45 | 8683 |
| 1729550100 | 9.57 | -0.08 | -0.83 | 9.7 | 9.8399 | 9.5201 | 23778 |
| 1729290900 | 9.65 | -0.36 | -3.60 | 10.02 | 10.0299 | 9.65 | 22524 |
| 1729204500 | 10.01 | 0.35 | 3.62 | 9.7 | 10.03 | 9.56 | 34057 |
| 1729118100 | 9.66 | 0.2 | 2.11 | 9.58 | 9.73 | 9.42 | 25172 |
| 1729031700 | 9.46 | 0.09 | 0.96 | 9.41 | 9.73 | 9.41 | 29213 |
| 1728945300 | 9.3699999 | -0.08 | -0.85 | 9.39 | 9.6 | 9.31 | 10821 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
