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
2018-02-20 4.05 4.05 3.96 3.98 1,220
2018-02-16 4.15 4.15 4.11 4.11 400
2018-02-15 4.29 4.29 4.12 4.21 1,300
2018-02-14 4.11 4.15 4.02 4.08 1,422
2018-02-13 4.03 4.12 4.01 4.04 1,937
2018-02-12 3.94 3.94 3.85 3.87 3,327
2018-02-09 3.86 3.96 3.86 3.96 560
2018-02-08 4.02 4.02 4.00 4.00 200
2018-02-07 4.20 4.21 4.09 4.09 1,700
2018-02-06 4.15 4.20 4.15 4.20 3,446
2018-02-05 4.57 4.57 4.30 4.30 317
2018-02-02 4.59 4.68 4.59 4.59 867
2018-02-01 4.50 4.50 4.50 4.50 200
2018-01-31 4.50 4.50 4.49 4.49 805
2018-01-30 4.60 4.60 4.51 4.52 534
2018-01-29 4.53 4.56 4.52 4.56 900
2018-01-26 4.48 4.52 4.48 4.51 270
2018-01-25 4.48 4.48 4.43 4.43 350
2018-01-24 4.54 4.54 4.49 4.49 480
2018-01-23 4.55 4.55 4.50 4.55 6,417
2018-01-22 4.13 4.28 4.13 4.28 800
2018-01-19 4.14 4.14 4.14 4.14 200
2018-01-18 4.09 4.09 4.09 4.09 1
2018-01-17 4.06 4.12 4.06 4.10 600
2018-01-16 4.14 4.14 4.09 4.09 200
2018-01-12 4.08 4.15 4.06 4.14 636
2018-01-11 4.08 4.14 4.07 4.07 1,586
2018-01-10 4.03 4.05 4.03 4.05 361
2018-01-08 4.07 4.07 4.05 4.05 560
2018-01-05 4.11 4.13 4.05 4.05 309

» 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.