CPSS

Consumer Portfolio Services, Inc. Common Stock Historical Stock Prices

$3.97
*  
0.15
3.64%
Get CPSS Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading CPSS now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CPSS Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 4.09 4.22 3.97 3.97 73,448
04/28/2016 4.09 4.22 3.97 3.97 73,448
04/27/2016 4.18 4.36 4 4.12 70,842
04/26/2016 4.5 4.5 4.19 4.2 102,750
04/25/2016 4.4 4.47 4.36 4.44 84,677
04/22/2016 4.28 4.46 4.28 4.4 50,692
04/21/2016 4.37 4.39 4.25 4.26 47,372
04/20/2016 4.36 4.435 4.34 4.35 41,913
04/19/2016 4.45 4.45 4.35 4.38 17,799
04/18/2016 4.34 4.47 4.34 4.42 37,110
04/15/2016 4.38 4.45 4.33 4.35 30,006
04/14/2016 4.43 4.46 4.31 4.33 31,537
04/13/2016 4.41 4.44 4.35 4.4 36,391
04/12/2016 4.31 4.495 4.31 4.34 113,101
04/11/2016 4.21 4.3 4.21 4.26 57,446
04/08/2016 4.26 4.32 4.16 4.23 64,355
04/07/2016 4.14 4.31 4.08 4.25 55,306
04/06/2016 4.25 4.35 4.13 4.17 71,843
04/05/2016 4.19 4.28 4.1662 4.25 36,285
04/04/2016 4.18 4.32 4.09 4.24 37,303
04/01/2016 4.2 4.3 4.15 4.19 28,904
03/31/2016 4.21 4.31 4.12 4.23 43,436
03/30/2016 4.3 4.36 4.195 4.26 70,976
03/29/2016 4.17 4.35 4.07 4.29 58,901
03/28/2016 4.17 4.33 4.14 4.2 60,762
03/24/2016 4.04 4.25 3.9 4.18 53,241
03/23/2016 3.95 4.19 3.95 4.07 55,999
03/22/2016 4.05 4.1745 3.93 3.98 81,579
03/21/2016 4.23 4.254 4.07 4.07 70,233
03/18/2016 3.78 4.33 3.78 4.25 179,907
03/17/2016 3.81 3.94 3.72 3.76 104,077
03/16/2016 3.86 4.0192 3.73 3.81 148,165
03/15/2016 4.05 4.21 3.91 3.92 109,408
03/14/2016 4.08 4.25 4.025 4.08 83,168
03/11/2016 4.25 4.329 4.13 4.14 133,921
03/10/2016 4.28 4.34 4.19 4.21 34,978
03/09/2016 4.38 4.38 4.27 4.28 65,976
03/08/2016 4.33 4.41 4.22 4.34 47,971
03/07/2016 4.57 4.65 4.19 4.32 60,117
03/04/2016 4.73 4.769 4.55 4.57 35,801
03/03/2016 4.68 4.99 4.66 4.71 75,068
03/02/2016 4.5 4.77 4.44 4.65 51,882
03/01/2016 4.46 4.52 4.34 4.5 26,856
02/29/2016 4.12 4.58 4.05 4.39 77,259
02/26/2016 4.2 4.33 4.13 4.15 70,353
02/25/2016 4.35 4.435 3.98 4.2 121,507
02/24/2016 4.31 4.51 3.91 4.37 147,039
02/23/2016 4.31 4.32 4.25 4.28 82,069
02/22/2016 4.33 4.36 4.26 4.29 33,005
02/19/2016 4.37 4.4399 4.2 4.31 67,991
02/18/2016 4.29 4.42 4.152 4.36 27,757
02/17/2016 4.17 4.31 4.16 4.25 45,739
02/16/2016 4.01 4.21 4.01 4.14 65,835
02/12/2016 3.96 4.05 3.9 3.99 68,086
02/11/2016 3.9 4.07 3.9 3.97 35,899
02/10/2016 3.83 4.0855 3.83 3.97 56,326
02/09/2016 4.24 4.3 3.93 4.03 109,884
02/08/2016 4.4 4.42 4.18 4.37 52,220
02/05/2016 4.42 4.59 4.37 4.43 36,630
02/04/2016 4.26 4.49 4.145 4.41 37,958
02/03/2016 4.18 4.32 4.01 4.27 51,197
02/02/2016 4.35 4.37 4.12 4.13 108,118
02/01/2016 4.44 4.51 4.31 4.37 58,896
01/29/2016 4.29 4.52 4.29 4.44 98,623
01/28/2016 4.45 4.45 4.22 4.29 64,318
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?