NasdaqGM - Delayed Quote USD

Consumer Portfolio Services, Inc. (CPSS)

8.64 +0.16 (+1.89%)
At close: April 18 at 4:00 PM EDT
8.64 0.00 (0.00%)
After hours: April 18 at 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 8.44 8.92 8.44 8.64 8.64 34,700
Apr 17, 2024 8.61 8.94 8.30 8.48 8.48 31,200
Apr 16, 2024 8.53 9.18 8.53 8.63 8.63 37,300
Apr 15, 2024 9.10 9.10 8.54 8.83 8.83 27,900
Apr 12, 2024 9.15 9.26 9.02 9.13 9.13 26,500
Apr 11, 2024 8.79 9.32 8.60 9.24 9.24 53,700
Apr 10, 2024 8.01 8.86 7.65 8.58 8.58 37,500
Apr 9, 2024 7.98 8.48 7.85 8.28 8.28 34,500
Apr 8, 2024 7.92 8.00 7.79 7.98 7.98 53,000
Apr 5, 2024 7.79 7.95 7.79 7.91 7.91 14,800
Apr 4, 2024 7.82 7.90 7.63 7.83 7.83 21,900
Apr 3, 2024 7.68 8.42 7.67 7.67 7.67 42,200
Apr 2, 2024 7.69 7.84 7.61 7.76 7.76 22,200
Apr 1, 2024 7.63 7.85 7.54 7.61 7.61 27,400
Mar 28, 2024 7.71 7.90 7.46 7.56 7.56 33,300
Mar 27, 2024 7.37 7.89 7.37 7.89 7.89 23,600
Mar 26, 2024 7.51 7.70 7.30 7.30 7.30 25,400
Mar 25, 2024 7.51 7.99 7.51 7.54 7.54 20,700
Mar 22, 2024 7.57 7.87 7.57 7.60 7.60 23,700
Mar 21, 2024 8.15 8.15 7.54 7.67 7.67 29,100
Mar 20, 2024 7.81 8.21 7.58 7.75 7.75 44,100
Mar 19, 2024 7.96 8.11 7.57 7.77 7.77 22,500
Mar 18, 2024 8.12 8.25 7.91 7.91 7.91 20,800
Mar 15, 2024 8.00 8.40 8.00 8.07 8.07 86,100
Mar 14, 2024 8.39 8.45 8.15 8.15 8.15 21,700
Mar 13, 2024 8.25 8.49 8.25 8.35 8.35 20,200
Mar 12, 2024 8.51 8.60 8.25 8.26 8.26 29,800
Mar 11, 2024 8.58 8.58 8.30 8.36 8.36 14,300
Mar 8, 2024 8.26 8.60 8.26 8.37 8.37 13,700
Mar 7, 2024 8.44 8.66 8.26 8.44 8.44 12,500
Mar 6, 2024 8.60 8.76 8.38 8.44 8.44 7,900
Mar 5, 2024 8.57 8.77 8.41 8.45 8.45 18,300
Mar 4, 2024 8.76 8.85 8.52 8.52 8.52 6,900
Mar 1, 2024 8.60 8.77 8.35 8.61 8.61 6,400
Feb 29, 2024 8.72 9.06 8.50 8.83 8.83 14,100
Feb 28, 2024 8.60 8.66 8.44 8.53 8.53 9,200
Feb 27, 2024 9.01 9.01 8.53 8.64 8.64 4,800
Feb 26, 2024 8.99 9.18 8.66 8.96 8.96 3,500
Feb 23, 2024 8.36 9.10 8.36 8.66 8.66 6,000
Feb 22, 2024 8.98 8.98 8.67 8.79 8.79 13,900
Feb 21, 2024 9.26 9.33 8.83 9.02 9.02 18,200
Feb 20, 2024 9.25 9.45 9.25 9.26 9.26 15,600
Feb 16, 2024 9.47 9.47 9.20 9.20 9.20 10,200
Feb 15, 2024 9.09 9.50 9.09 9.48 9.48 17,500
Feb 14, 2024 8.47 8.97 8.47 8.97 8.97 17,300
Feb 13, 2024 8.51 8.63 8.40 8.45 8.45 23,000
Feb 12, 2024 8.95 9.45 8.80 8.87 8.87 14,100
Feb 9, 2024 8.75 9.13 8.75 8.94 8.94 10,700
Feb 8, 2024 8.66 9.03 8.63 9.03 9.03 19,400
Feb 7, 2024 8.30 8.99 8.16 8.67 8.67 31,400
Feb 6, 2024 8.88 8.89 8.40 8.40 8.40 10,100
Feb 5, 2024 8.65 8.81 8.63 8.70 8.70 9,900
Feb 2, 2024 8.59 9.04 8.59 8.81 8.81 16,600
Feb 1, 2024 9.33 9.33 8.90 8.97 8.97 6,800
Jan 31, 2024 9.49 9.49 9.14 9.14 9.14 10,200
Jan 30, 2024 9.22 9.49 9.07 9.45 9.45 19,700
Jan 29, 2024 9.40 9.49 9.23 9.40 9.40 6,300
Jan 26, 2024 9.33 9.50 9.08 9.11 9.11 19,100
Jan 25, 2024 8.46 9.31 8.46 9.31 9.31 23,600
Jan 24, 2024 8.32 8.38 8.26 8.32 8.32 26,500
Jan 23, 2024 8.90 8.90 8.38 8.39 8.39 16,400
Jan 22, 2024 8.51 8.92 8.44 8.78 8.78 17,300
Jan 19, 2024 8.32 8.40 8.29 8.40 8.40 5,900
Jan 18, 2024 8.24 8.29 8.24 8.29 8.29 4,200
Jan 17, 2024 8.14 8.36 8.14 8.15 8.15 5,300
Jan 16, 2024 8.26 8.39 8.23 8.23 8.23 15,300
Jan 12, 2024 8.56 8.56 8.27 8.49 8.49 8,400
Jan 11, 2024 8.47 8.61 8.38 8.44 8.44 13,300
Jan 10, 2024 8.43 8.63 8.04 8.35 8.35 25,100
Jan 9, 2024 8.36 8.72 8.35 8.42 8.42 25,300
Jan 8, 2024 8.51 8.71 8.35 8.62 8.62 10,000
Jan 5, 2024 8.51 8.62 8.40 8.57 8.57 37,700
Jan 4, 2024 8.75 8.75 8.41 8.49 8.49 14,100
Jan 3, 2024 9.09 9.17 8.71 8.71 8.71 23,000
Jan 2, 2024 9.37 9.37 9.03 9.09 9.09 15,500
Dec 29, 2023 10.03 10.03 9.26 9.37 9.37 40,900
Dec 28, 2023 10.01 10.12 9.77 10.01 10.01 16,600
Dec 27, 2023 10.01 10.15 9.86 10.06 10.06 7,400
Dec 26, 2023 9.81 10.10 9.48 10.04 10.04 9,800
Dec 22, 2023 10.00 10.02 9.66 9.81 9.81 31,000
Dec 21, 2023 9.90 10.00 9.80 9.95 9.95 12,100
Dec 20, 2023 9.81 9.99 9.79 9.88 9.88 21,100
Dec 19, 2023 9.72 9.94 9.58 9.81 9.81 24,400
Dec 18, 2023 9.33 9.80 9.30 9.55 9.55 16,500
Dec 15, 2023 9.71 9.71 9.10 9.29 9.29 47,500
Dec 14, 2023 9.36 9.77 9.21 9.65 9.65 15,200
Dec 13, 2023 9.09 9.88 8.96 9.13 9.13 54,600
Dec 12, 2023 9.24 9.36 9.03 9.09 9.09 19,100
Dec 11, 2023 9.44 9.65 9.10 9.37 9.37 44,100
Dec 8, 2023 9.32 9.66 9.12 9.55 9.55 22,400
Dec 7, 2023 8.24 9.40 8.22 9.37 9.37 26,500
Dec 6, 2023 8.40 8.52 8.03 8.11 8.11 41,900
Dec 5, 2023 9.10 9.20 8.44 8.47 8.47 19,500
Dec 4, 2023 9.12 9.33 9.10 9.14 9.14 8,300
Dec 1, 2023 9.35 9.59 9.12 9.15 9.15 26,500
Nov 30, 2023 9.38 9.59 9.33 9.48 9.48 6,400
Nov 29, 2023 9.35 9.56 9.26 9.51 9.51 12,100
Nov 28, 2023 9.46 9.63 9.26 9.31 9.31 7,700
Nov 27, 2023 9.68 9.75 9.51 9.51 9.51 10,900
Nov 24, 2023 9.68 9.79 9.47 9.68 9.68 5,800
Nov 22, 2023 10.03 10.03 9.62 9.68 9.68 6,200
Nov 21, 2023 10.10 10.17 9.72 9.72 9.72 11,000
Nov 20, 2023 9.90 10.11 9.90 10.09 10.09 16,000
Nov 17, 2023 9.90 10.10 9.78 10.04 10.04 45,700
Nov 16, 2023 9.49 9.90 9.49 9.90 9.90 9,100
Nov 15, 2023 9.77 10.00 9.77 9.77 9.77 17,400
Nov 14, 2023 9.85 9.99 9.56 9.96 9.96 14,300
Nov 13, 2023 9.70 9.92 9.29 9.55 9.55 12,700
Nov 10, 2023 10.10 10.10 9.80 9.80 9.80 14,700
Nov 9, 2023 9.93 9.93 9.49 9.70 9.70 10,400
Nov 8, 2023 9.62 9.90 9.40 9.61 9.61 14,900
Nov 7, 2023 9.67 9.96 9.62 9.62 9.62 15,600
Nov 6, 2023 10.01 10.05 9.65 9.67 9.67 12,100
Nov 3, 2023 9.94 10.32 9.68 9.90 9.90 44,200
Nov 2, 2023 9.48 9.88 9.48 9.68 9.68 15,700
Nov 1, 2023 9.29 9.81 9.27 9.27 9.27 42,400
Oct 31, 2023 9.22 9.28 9.08 9.25 9.25 16,700
Oct 30, 2023 9.39 9.39 9.19 9.31 9.31 6,200
Oct 27, 2023 8.97 9.43 8.97 9.39 9.39 28,200
Oct 26, 2023 8.79 9.18 8.61 9.00 9.00 16,100
Oct 25, 2023 8.76 9.00 8.72 8.86 8.86 38,300
Oct 24, 2023 8.60 8.99 8.57 8.76 8.76 14,700
Oct 23, 2023 8.41 8.97 8.37 8.77 8.77 28,000
Oct 20, 2023 8.98 9.12 8.41 8.50 8.50 31,200
Oct 19, 2023 8.97 9.25 8.88 8.95 8.95 35,500
Oct 18, 2023 9.08 9.09 8.94 8.96 8.96 21,000
Oct 17, 2023 9.20 9.65 9.11 9.19 9.19 52,300
Oct 16, 2023 9.03 9.25 9.03 9.16 9.16 13,100
Oct 13, 2023 9.07 9.21 8.82 8.95 8.95 14,200
Oct 12, 2023 8.86 9.19 8.74 9.16 9.16 26,200
Oct 11, 2023 9.06 9.65 8.82 8.82 8.82 14,600
Oct 10, 2023 8.22 9.80 8.10 9.06 9.06 119,800
Oct 9, 2023 8.74 8.94 7.98 8.10 8.10 48,400
Oct 6, 2023 8.65 8.88 8.56 8.88 8.88 6,900
Oct 5, 2023 8.53 8.80 8.47 8.80 8.80 24,900
Oct 4, 2023 8.61 8.80 8.52 8.53 8.53 10,300
Oct 3, 2023 8.85 9.01 8.57 8.64 8.64 24,300
Oct 2, 2023 8.93 9.10 8.79 8.91 8.91 35,600
Sep 29, 2023 9.03 9.27 9.03 9.07 9.07 9,400
Sep 28, 2023 9.19 9.41 9.19 9.29 9.29 7,400
Sep 27, 2023 8.90 9.13 8.90 9.03 9.03 9,900
Sep 26, 2023 9.00 9.00 8.85 8.91 8.91 8,900
Sep 25, 2023 9.20 9.25 8.95 9.02 9.02 13,600
Sep 22, 2023 9.25 9.41 9.11 9.18 9.18 11,200
Sep 21, 2023 8.75 9.32 8.75 9.24 9.24 35,700
Sep 20, 2023 8.73 9.22 8.72 8.85 8.85 28,900
Sep 19, 2023 8.69 9.19 8.66 8.83 8.83 33,900
Sep 18, 2023 9.51 9.51 8.65 8.71 8.71 27,200
Sep 15, 2023 9.50 9.85 9.23 9.32 9.32 110,800
Sep 14, 2023 9.30 9.82 9.30 9.50 9.50 23,100
Sep 13, 2023 9.09 9.41 8.99 9.28 9.28 30,000
Sep 12, 2023 8.26 9.07 8.26 8.81 8.81 25,700
Sep 11, 2023 8.86 8.86 8.31 8.32 8.32 11,600
Sep 8, 2023 8.78 8.91 8.61 8.69 8.69 9,500
Sep 7, 2023 8.94 9.27 8.68 8.77 8.77 86,200
Sep 6, 2023 8.50 9.05 8.50 9.01 9.01 37,200
Sep 5, 2023 9.67 10.43 8.41 8.46 8.46 65,900
Sep 1, 2023 9.05 9.44 8.97 9.41 9.41 13,500
Aug 31, 2023 8.58 9.31 8.58 9.27 9.27 46,300
Aug 30, 2023 8.20 8.79 8.20 8.42 8.42 29,000
Aug 29, 2023 8.02 8.47 8.00 8.22 8.22 25,900
Aug 28, 2023 8.39 8.56 7.82 7.95 7.95 23,200
Aug 25, 2023 8.22 8.32 8.17 8.30 8.30 12,000
Aug 24, 2023 8.36 8.56 8.02 8.16 8.16 29,600
Aug 23, 2023 8.48 8.74 8.34 8.44 8.44 18,600
Aug 22, 2023 8.94 9.06 8.44 8.47 8.47 14,000
Aug 21, 2023 9.23 9.30 8.75 8.94 8.94 31,000
Aug 18, 2023 9.28 9.93 9.08 9.12 9.12 46,100
Aug 17, 2023 9.52 9.67 9.30 9.36 9.36 16,500
Aug 16, 2023 9.73 9.86 9.52 9.53 9.53 22,400
Aug 15, 2023 10.09 10.16 9.80 9.85 9.85 21,100
Aug 14, 2023 10.42 10.66 10.15 10.16 10.16 17,400
Aug 11, 2023 10.81 10.88 10.57 10.72 10.72 15,000
Aug 10, 2023 11.01 11.11 10.58 10.74 10.74 18,400
Aug 9, 2023 11.24 11.27 10.89 10.91 10.91 22,000
Aug 8, 2023 11.10 11.46 11.10 11.35 11.35 14,500
Aug 7, 2023 11.39 11.60 11.08 11.23 11.23 19,200
Aug 4, 2023 11.30 11.92 11.30 11.47 11.47 13,600
Aug 3, 2023 10.79 11.74 10.62 11.42 11.42 29,300
Aug 2, 2023 12.20 12.74 11.75 11.80 11.80 23,800
Aug 1, 2023 13.00 13.00 12.54 12.90 12.90 25,600
Jul 31, 2023 12.64 12.99 12.64 12.81 12.81 8,000
Jul 28, 2023 12.34 12.73 12.34 12.60 12.60 7,100
Jul 27, 2023 12.87 12.90 12.38 12.68 12.68 11,100
Jul 26, 2023 12.01 12.80 11.94 12.79 12.79 18,100
Jul 25, 2023 12.01 12.64 12.01 12.09 12.09 15,900
Jul 24, 2023 12.93 12.93 12.27 12.28 12.28 15,200
Jul 21, 2023 13.00 13.00 12.53 12.75 12.75 19,700
Jul 20, 2023 12.63 13.00 12.43 12.99 12.99 22,400
Jul 19, 2023 12.76 12.99 12.50 12.76 12.76 11,800
Jul 18, 2023 12.75 13.00 12.43 12.79 12.79 24,600
Jul 17, 2023 13.02 13.35 12.55 12.69 12.69 18,000
Jul 14, 2023 13.36 13.47 12.42 13.05 13.05 49,700
Jul 13, 2023 12.90 13.75 12.76 13.46 13.46 50,100
Jul 12, 2023 12.35 12.90 12.13 12.89 12.89 43,000
Jul 11, 2023 11.55 12.35 11.55 12.35 12.35 18,100
Jul 10, 2023 10.89 11.59 10.89 11.47 11.47 17,500
Jul 7, 2023 11.11 11.77 10.88 11.13 11.13 95,500
Jul 6, 2023 11.51 11.64 10.52 11.11 11.11 38,400
Jul 5, 2023 11.76 12.09 11.47 11.55 11.55 22,600
Jul 3, 2023 11.67 11.87 11.67 11.81 11.81 8,000
Jun 30, 2023 11.86 11.90 11.38 11.67 11.67 31,400
Jun 29, 2023 11.63 11.98 11.56 11.80 11.80 14,300
Jun 28, 2023 11.19 11.93 11.19 11.80 11.80 20,500
Jun 27, 2023 11.30 11.68 11.19 11.61 11.61 39,800
Jun 26, 2023 11.58 11.72 11.18 11.18 11.18 15,800
Jun 23, 2023 11.94 12.04 11.49 11.62 11.62 88,400
Jun 22, 2023 12.00 12.15 11.77 12.07 12.07 14,500
Jun 21, 2023 12.03 12.20 11.91 12.03 12.03 21,000
Jun 20, 2023 12.27 12.30 11.92 12.15 12.15 36,300
Jun 16, 2023 12.50 12.50 12.08 12.33 12.33 39,600
Jun 15, 2023 12.10 12.49 12.05 12.43 12.43 34,600
Jun 14, 2023 12.34 12.34 11.91 12.10 12.10 16,700
Jun 13, 2023 12.39 12.39 11.90 12.26 12.26 33,100
Jun 12, 2023 12.11 12.50 11.83 12.22 12.22 36,600
Jun 9, 2023 12.39 12.39 11.81 12.00 12.00 7,200
Jun 8, 2023 12.70 12.70 12.04 12.19 12.19 24,000
Jun 7, 2023 12.57 12.71 12.32 12.69 12.69 31,500
Jun 6, 2023 11.89 12.70 11.88 12.47 12.47 93,300
Jun 5, 2023 11.40 11.90 11.03 11.83 11.83 28,100
Jun 2, 2023 11.37 11.70 11.30 11.51 11.51 23,700
Jun 1, 2023 11.70 11.75 11.18 11.18 11.18 31,100
May 31, 2023 11.81 11.84 11.25 11.61 11.61 20,100
May 30, 2023 11.70 11.92 11.59 11.87 11.87 32,600
May 26, 2023 11.69 11.71 11.43 11.62 11.62 15,900
May 25, 2023 11.19 11.64 11.19 11.40 11.40 8,900
May 24, 2023 11.37 11.40 11.15 11.24 11.24 15,500
May 23, 2023 11.20 11.61 11.20 11.20 11.20 17,600
May 22, 2023 10.73 11.44 10.73 11.33 11.33 39,700
May 19, 2023 10.79 11.11 10.63 10.73 10.73 32,300
May 18, 2023 10.17 10.88 10.17 10.60 10.60 34,700
May 17, 2023 10.07 10.51 10.07 10.20 10.20 33,200
May 16, 2023 10.17 10.69 9.97 10.13 10.13 37,600
May 15, 2023 9.77 10.71 9.75 10.14 10.14 39,800
May 12, 2023 11.05 11.18 9.37 9.79 9.79 69,200
May 11, 2023 10.24 10.97 10.24 10.91 10.91 32,800
May 10, 2023 10.95 11.09 10.24 10.33 10.33 34,200
May 9, 2023 10.39 11.35 10.33 10.80 10.80 49,200
May 8, 2023 10.32 10.64 10.10 10.32 10.32 25,500
May 5, 2023 9.87 10.51 9.87 10.32 10.32 24,900
May 4, 2023 10.13 10.41 9.77 9.91 9.91 36,200
May 3, 2023 10.60 11.00 10.10 10.10 10.10 48,500
May 2, 2023 10.55 10.82 10.34 10.62 10.62 33,700
May 1, 2023 10.41 10.92 10.41 10.59 10.59 22,700
Apr 28, 2023 10.15 10.93 10.15 10.41 10.41 26,800
Apr 27, 2023 10.00 10.32 9.79 10.18 10.18 35,700
Apr 26, 2023 9.35 10.05 9.35 9.79 9.79 45,500
Apr 25, 2023 9.52 10.10 9.14 9.45 9.45 67,400
Apr 24, 2023 8.93 9.79 8.85 9.62 9.62 50,400
Apr 21, 2023 9.15 9.43 8.89 8.89 8.89 54,700
Apr 20, 2023 9.13 9.58 9.13 9.20 9.20 27,900
Apr 19, 2023 9.22 9.69 9.13 9.19 9.19 52,500

Related Tickers

MCVT Mill City Ventures III, Ltd.
2.6246
+4.57%
 
NICK Nicholas Financial, Inc.
6.74
-0.30%
 
PRAA PRA Group, Inc.
23.48
-2.35%
 
LPRO Open Lending Corporation
4.6300
-2.73%
 
PT Pintec Technology Holdings Limited
1.0700
0.00%
 
SLM SLM Corporation
20.78
+0.97%
 
NAVI Navient Corporation
16.26
+0.99%
 
NISN Nisun International Enterprise Development Group Co., Ltd
5.42
-3.56%
 
BCAP Baron Capital Enterprise, Inc.
0.0004
-20.00%
 
FCFS FirstCash Holdings, Inc.
128.72
-0.71%