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 | 0.13 | 1.36842105263 | 9.5 | 10.1947 | 9.405 | 53011 | 9.79903266 | CS |
| 4 | 1.18 | 13.9644970414 | 8.45 | 10.1947 | 8.06 | 55760 | 9.14193478 | CS |
| 12 | -0.13 | -1.33196721311 | 9.76 | 12.04 | 8.04 | 44105 | 9.36762498 | CS |
| 26 | 2.03 | 26.7105263158 | 7.6 | 12.04 | 7.03 | 38456 | 8.99815549 | CS |
| 52 | 0.45 | 4.90196078431 | 9.18 | 12.04 | 7.03 | 29129 | 8.97849496 | CS |
| 156 | 3.88 | 67.4782608696 | 5.75 | 15.47 | 4.635 | 73587 | 10.06341263 | CS |
| 260 | 6.14 | 175.931232092 | 3.49 | 15.47 | 1 | 58796 | 8.52880417 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 9.9 | -0.08 | -0.80 | 9.77 | 10 | 9.57 | 67900 |
| 1726785300 | 9.98 | 0.24 | 2.46 | 9.92 | 10.15 | 9.73 | 27679 |
| 1726698900 | 9.74 | 0.13 | 1.35 | 9.63 | 10.1947 | 9.5300999 | 36714 |
| 1726612500 | 9.61 | -0.18 | -1.84 | 9.52 | 9.85 | 9.44 | 61080 |
| 1726526100 | 9.7899999 | 0.21 | 2.19 | 9.5 | 9.81 | 9.4 | 94620 |
| 1726266900 | 9.58 | 0.16 | 1.70 | 9.5 | 9.76 | 9.21 | 15648 |
| 1726180500 | 9.42 | -0.06 | -0.63 | 9.42 | 9.61 | 9.25 | 33640 |
| 1726094100 | 9.48 | -0.37 | -3.76 | 9.73 | 9.73 | 9.15 | 34230 |
| 1726007700 | 9.85 | 0.55 | 5.91 | 9.39 | 9.96 | 9.15 | 70872 |
| 1725921300 | 9.3 | 0.3 | 3.33 | 9.03 | 9.3821999 | 8.78 | 30662 |
| 1725662100 | 9 | 0.43 | 5.02 | 8.51 | 9.17 | 8.51 | 367616 |
| 1725575700 | 8.57 | 0.28 | 3.38 | 8.3699999 | 8.7899999 | 8.15 | 29277 |
| 1725489300 | 8.2899999 | 0.05 | 0.61 | 8.15 | 8.38 | 8.06 | 15933 |
| 1725402900 | 8.24 | -0.01 | -0.12 | 8.21 | 8.49 | 8.18 | 16829 |
| 1725057300 | 8.25 | 0.01 | 0.12 | 8.33 | 8.68 | 8.17 | 37938 |
| 1724970900 | 8.24 | -0.01 | -0.12 | 8.28 | 8.42 | 8.22 | 39211 |
| 1724884500 | 8.25 | -0.05 | -0.60 | 8.33 | 8.49 | 8.2311 | 59056 |
| 1724798100 | 8.3 | -0.08 | -0.95 | 8.35 | 8.57 | 8.18 | 19480 |
| 1724711700 | 8.38 | -0.02 | -0.24 | 8.45 | 8.5399999 | 8.26 | 37916 |
| 1724452500 | 8.4 | -0.18 | -2.10 | 8.59 | 9.48 | 8.35 | 98728 |
| 1724366100 | 8.58 | -0.08 | -0.92 | 8.67 | 8.67 | 8.3042 | 29887 |
| 1724279700 | 8.66 | 0.2 | 2.36 | 8.43 | 8.68 | 8.21 | 22557 |
| 1724193300 | 8.46 | -0.25 | -2.87 | 8.71 | 8.96 | 8.28 | 71903 |
| 1724106900 | 8.71 | -0.12 | -1.36 | 8.74 | 8.81 | 8.66 | 10901 |
| 1723847700 | 8.83 | 0.15 | 1.73 | 8.72 | 9.22 | 8.585 | 27943 |
| 1723761300 | 8.68 | 0.46 | 5.60 | 8.46 | 8.77 | 8.38 | 27685 |
| 1723674900 | 8.22 | -0.04 | -0.48 | 8.3 | 8.3 | 8.17 | 4819 |
| 1723588500 | 8.26 | 0.22 | 2.74 | 8.1199999 | 8.48 | 8.1199999 | 7291 |
| 1723502100 | 8.0399999 | -0.19 | -2.31 | 8.25 | 8.55 | 8.0399999 | 16167 |
| 1723242900 | 8.23 | -0.31 | -3.63 | 8.5 | 8.5 | 8.23 | 8875 |
| 1723156500 | 8.5399999 | 0.31 | 3.77 | 8.33 | 8.65 | 8.215 | 37511 |
| 1723070100 | 8.23 | -0.4 | -4.63 | 8.8 | 9.19 | 8.23 | 60361 |
| 1722983700 | 8.63 | 0.28 | 3.35 | 8.36 | 8.75 | 8.21 | 78120 |
| 1722897300 | 8.35 | -0.26 | -3.02 | 8.42 | 8.65 | 8.155 | 58975 |
| 1722638100 | 8.61 | -0.84 | -8.89 | 9.17 | 9.3699999 | 8.6 | 34109 |
| 1722551700 | 9.45 | -0.01 | -0.11 | 9.39 | 9.64 | 9.2592 | 38406 |
| 1722465300 | 9.46 | -0.54 | -5.40 | 10 | 10.09 | 9.14 | 31091 |
| 1722378900 | 10 | 0.33 | 3.41 | 9.84 | 10.07 | 9.44 | 13138 |
| 1722292500 | 9.67 | -0.33 | -3.30 | 10.03 | 10.255 | 9.5399999 | 18560 |
| 1722033300 | 10 | -0.49 | -4.67 | 10.4 | 10.51 | 9.88 | 78423 |
| 1721946900 | 10.49 | 0.41 | 4.07 | 10.19 | 10.8917 | 10.0906 | 56389 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
