CONSUMER PORTFOLIO SVCS Historical Stock Price

Below is the stock price history for Consumer Portfolio Svcs CPSS. Data is recorded each day for the historical open, high, low, close and volume. The Consumer Portfolio Svcs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Consumer Portfolio Svcs Historical Stock Price

DateOpenHighLowCloseVolume
2018-08-20 3.38 3.42 3.36 3.42 578
2018-08-17 3.54 3.54 3.41 3.41 408
2018-08-16 3.59 3.59 3.35 3.35 4,763
2018-08-15 3.34 3.40 3.26 3.37 1,243
2018-08-14 3.26 3.39 3.26 3.36 2,180
2018-08-13 3.36 3.39 3.27 3.39 1,310
2018-08-10 3.53 3.53 3.39 3.42 1,299
2018-08-09 3.54 3.54 3.41 3.42 1,080
2018-08-08 3.41 3.64 3.41 3.46 1,926
2018-08-07 3.45 3.46 3.37 3.37 2,344
2018-08-06 3.41 3.50 3.34 3.34 1,750
2018-08-03 3.40 3.40 3.40 3.40 300
2018-08-02 3.49 3.54 3.37 3.47 1,713
2018-08-01 3.47 3.56 3.47 3.54 402
2018-07-31 3.29 3.31 3.275 3.31 985
2018-07-27 3.34 3.34 3.30 3.30 104
2018-07-26 3.45 3.47 3.44 3.47 220
2018-07-25 3.45 3.52 3.44 3.51 664
2018-07-24 3.36 3.51 3.36 3.51 3,112
2018-07-23 3.45 3.45 3.30 3.33 982
2018-07-20 3.61 3.61 3.42 3.42 770
2018-07-19 3.62 3.62 3.62 3.62 300
2018-07-18 3.62 3.66 3.50 3.50 1,240
2018-07-17 3.68 3.75 3.55 3.55 1,344
2018-07-16 3.72 3.75 3.63 3.63 862
2018-07-13 3.84 3.84 3.67 3.67 480
2018-07-12 3.95 3.95 3.95 3.95 200
2018-07-11 3.87 3.95 3.85 3.93 962
2018-07-10 4.13 4.13 3.93 3.93 1,961
2018-07-09 4.16 4.22 4.08 4.11 738

» More Consumer Portfolio Svcs Stock Price History

To see other companies like Consumer Portfolio Svcs (CPSS), view our stock market today for news, and other data.