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
2018-05-25 3.77 3.82 3.72 3.72 374
2018-05-24 3.72 3.72 3.72 3.72 100
2018-05-23 3.74 3.74 3.73 3.73 74
2018-05-22 3.72 3.72 3.72 3.72 10
2018-05-18 3.67 3.75 3.67 3.75 1,841
2018-05-17 3.71 3.71 3.66 3.66 359
2018-05-16 3.72 3.72 3.67 3.68 11,863
2018-05-15 3.49 3.64 3.49 3.64 484
2018-05-14 3.45 3.46 3.45 3.46 219
2018-05-11 3.46 3.51 3.46 3.51 530
2018-05-10 3.51 3.55 3.49 3.49 898
2018-05-07 3.55 3.55 3.53 3.53 15
2018-05-04 3.48 3.52 3.48 3.51 620
2018-05-03 3.43 3.51 3.42 3.51 988
2018-05-01 3.45 3.50 3.45 3.49 705
2018-04-30 3.33 3.43 3.33 3.43 1,100
2018-04-27 3.37 3.37 3.29 3.30 700
2018-04-26 3.49 3.49 3.49 3.49 100
2018-04-25 3.45 3.50 3.40 3.50 1,145
2018-04-24 3.56 3.56 3.35 3.42 1,863
2018-04-23 3.48 3.50 3.47 3.50 3,714
2018-04-20 3.59 3.64 3.59 3.64 1,365
2018-04-19 3.59 3.69 3.57 3.68 5,800
2018-04-18 3.85 3.88 3.84 3.87 1,400
2018-04-17 3.825 3.825 3.80 3.82 600
2018-04-16 3.77 3.83 3.77 3.81 602
2018-04-13 3.72 3.745 3.72 3.745 115
2018-04-12 3.93 3.98 3.80 3.80 1,410
2018-04-11 3.91 3.91 3.91 3.91 347
2018-04-10 3.84 3.90 3.84 3.87 1,032

» 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.