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
2017-11-22 4.30 4.30 4.20 4.20 300
2017-11-20 4.26 4.31 4.19 4.31 118
2017-11-14 4.15 4.15 4.15 4.15 110
2017-11-13 4.18 4.18 4.11 4.17 600
2017-11-10 4.24 4.27 4.14 4.27 1,034
2017-11-09 4.13 4.13 4.13 4.13 200
2017-11-06 4.40 4.40 4.32 4.32 297
2017-11-03 4.37 4.37 4.37 4.37 100
2017-11-02 4.46 4.46 4.46 4.46 100
2017-11-01 4.48 4.48 4.48 4.48 200
2017-10-31 4.30 4.30 4.30 4.30 329
2017-10-30 4.42 4.42 4.25 4.25 660
2017-10-27 4.47 4.485 4.38 4.38 300
2017-10-26 4.56 4.57 4.48 4.48 115
2017-10-25 4.48 4.48 4.48 4.48 100
2017-10-24 4.58 4.64 4.53 4.63 319
2017-10-23 4.58 4.58 4.52 4.52 200
2017-10-20 4.53 4.60 4.53 4.60 517
2017-10-18 4.69 4.69 4.69 4.69 400
2017-10-17 4.63 4.63 4.57 4.57 1,062
2017-10-13 4.49 4.52 4.49 4.52 400
2017-10-11 4.64 4.64 4.59 4.60 384
2017-10-10 4.69 4.69 4.69 4.69 200
2017-10-09 4.71 4.71 4.69 4.69 300
2017-10-05 4.75 4.75 4.65 4.65 700
2017-10-04 4.79 4.79 4.64 4.64 666
2017-10-03 4.78 4.78 4.68 4.68 487
2017-10-02 4.66 4.79 4.61 4.61 883
2017-09-29 4.75 4.75 4.61 4.61 2,400
2017-09-28 4.75 4.75 4.70 4.70 708

» 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.