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
2018-11-16 3.80 3.92 3.60 3.60 2,603
2018-11-15 3.97 3.97 3.84 3.85 300
2018-11-14 3.87 3.91 3.82 3.82 297
2018-11-13 3.82 3.94 3.75 3.80 1,292
2018-11-12 3.97 3.97 3.81 3.81 693
2018-11-09 4.02 4.02 3.79 3.79 1,888
2018-11-08 4.00 4.06 3.91 3.95 311
2018-11-07 3.98 4.05 3.91 3.91 283
2018-11-06 3.985 3.985 3.985 3.985 100
2018-11-05 3.98 3.98 3.89 3.90 639
2018-11-01 3.96 3.98 3.94 3.94 440
2018-10-31 3.95 3.95 3.95 3.95 100
2018-10-30 3.82 3.92 3.73 3.92 1,726
2018-10-29 3.88 3.88 3.76 3.76 640
2018-10-26 3.65 3.65 3.62 3.62 40
2018-10-25 3.80 3.80 3.53 3.53 268
2018-10-24 3.82 3.82 3.62 3.62 245
2018-10-23 3.69 3.85 3.63 3.69 1,349
2018-10-22 3.69 3.80 3.69 3.70 334
2018-10-19 3.69 3.71 3.69 3.71 110
2018-10-18 3.61 3.64 3.60 3.60 1,150
2018-10-17 3.74 3.74 3.64 3.64 349
2018-10-16 3.70 3.70 3.67 3.67 400
2018-10-15 3.44 3.48 3.41 3.41 905
2018-10-12 3.37 3.40 3.31 3.35 1,264
2018-10-11 3.31 3.34 3.31 3.31 300
2018-10-10 3.63 3.63 3.40 3.40 1,058
2018-10-09 3.57 3.57 3.54 3.54 903
2018-10-08 3.67 3.67 3.58 3.58 252
2018-10-04 3.63 3.63 3.63 3.63 29

» 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.