CPSS

Consumer Portfolio Services, Inc. Historical Stock Prices

$6.45
*  
0.04
0.62%
Get CPSS Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading CPSS now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CPSS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  6.43  6.57  6.3876  6.45 111,302
09/30/2014 6.5 6.56 6.41 6.41 131,352
09/29/2014 6.48 6.59 6.48 6.5 57,176
09/26/2014 6.45 6.6 6.45 6.53 79,499
09/25/2014 6.55 6.62 6.46 6.46 74,332
09/24/2014 6.54 6.6 6.52 6.55 42,736
09/23/2014 6.61 6.68 6.51 6.51 97,699
09/22/2014 6.73 6.76 6.65 6.65 107,442
09/19/2014 6.96 7.055 6.71 6.73 315,467
09/18/2014 6.92 7.02 6.84 6.88 76,142
09/17/2014 7.02 7.05 6.89 6.91 46,345
09/16/2014 6.96 7.09 6.95 7 91,979
09/15/2014 7 7.02 6.94 6.95 55,563
09/12/2014 7.21 7.25 7 7.03 113,420
09/11/2014 7.15 7.25 7.15 7.19 41,861
09/10/2014 7.2 7.25 7.16 7.18 35,204
09/09/2014 7.25 7.27 7.12 7.2 65,258
09/08/2014 7.19 7.28 7.12 7.28 68,700
09/05/2014 7.23 7.25 7.14 7.19 39,010
09/04/2014 7.17 7.2 7.018 7.13 78,583
09/03/2014 7.21 7.24 7.1 7.13 48,548
09/02/2014 7.15 7.21 7.04 7.2 206,552
08/29/2014 7.1 7.17 7.012 7.15 81,452
08/28/2014 7.11 7.16 7 7.07 78,127
08/27/2014 7.17 7.19 7.1 7.15 56,455
08/26/2014 7.25 7.25 7.15 7.19 54,132
08/25/2014 7.32 7.32 7.202 7.24 73,778
08/22/2014 7.22 7.31 7.11 7.26 84,515
08/21/2014 7.2 7.28 7.13 7.25 64,444
08/20/2014 7.2 7.24 7.16 7.17 53,760
08/19/2014 7.25 7.33 7.2 7.25 77,735
08/18/2014 7.25 7.307 7.23 7.25 175,453
08/15/2014 7.25 7.26 7.1 7.25 109,820
08/14/2014 7.21 7.25 7.12 7.24 151,095
08/13/2014 7.12 7.2 7.04 7.18 164,096
08/12/2014 7.07 7.118 6.94 7.06 106,545
08/11/2014 7.04 7.23 7.01 7.07 87,471
08/08/2014 7.04 7.12 6.97 7.08 66,182
08/07/2014 7.08 7.1599 6.98 7.06 102,863
08/06/2014 7.11 7.26 7.01 7.06 187,503
08/05/2014 7.22 7.34 7.11 7.15 81,630
08/04/2014 7.08 7.39 7.06 7.25 155,027
08/01/2014 7.25 7.44 7.01 7.15 455,914
07/31/2014 7.32 7.38 7.18 7.26 115,010
07/30/2014 7.27 7.43 7.245 7.41 110,383
07/29/2014 6.75 7.39 6.69 7.23 404,005
07/28/2014 6.74 6.8 6.47 6.59 314,024
07/25/2014 6.9 6.95 6.53 6.72 874,888
07/24/2014 7.32 7.32 6.88 6.99 427,752
07/23/2014 7.25 7.39 7.15 7.25 267,000
07/22/2014 7.71 7.735 7.33 7.43 195,168
07/21/2014 7.62 7.71 7.53 7.6 199,924
07/18/2014 7.63 7.7 7.59 7.62 190,561
07/17/2014 7.74 7.79 7.52 7.65 262,268
07/16/2014 8.01 8.01 7.77 7.8 123,997
07/15/2014 8.15 8.22 7.89 7.95 296,600
07/14/2014 7.99 8.15 7.92 8.13 203,254
07/11/2014 7.9 7.99 7.8 7.99 108,626
07/10/2014 7.79 8 7.69 7.93 93,675
07/09/2014 7.75 8.124 7.73 7.94 179,906
07/08/2014 7.96 7.96 7.66 7.74 139,039
07/07/2014 7.84 7.88 7.68 7.83 58,962
07/03/2014 7.83 7.89 7.79 7.86 42,321
07/02/2014 7.97 7.97 7.76 7.81 127,487
07/01/2014 7.67 7.99 7.665 7.95 205,269
06/30/2014 7.7 7.8 7.5999 7.62 85,258
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?