CPSS

Consumer Portfolio Services, Inc. Historical Stock Prices

$6.01
*  
0.03
0.5%
Get CPSS Alerts
*Delayed - data as of Jul. 7, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

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  6  6.03  5.78  6.01 219,874
07/06/2015 6.07 6.1 5.9 5.98 174,913
07/02/2015 6.31 6.31 6.06 6.19 136,568
07/01/2015 6.32 6.39 6.23 6.32 130,550
06/30/2015 6.31 6.37 6.16 6.25 84,439
06/29/2015 6.61 6.61 6.15 6.23 177,886
06/26/2015 6.65 6.7295 6.52 6.62 2,795,288
06/25/2015 6.72 6.72 6.56 6.61 98,348
06/24/2015 6.52 6.7095 6.49 6.68 126,326
06/23/2015 6.58 6.63 6.44 6.63 115,437
06/22/2015 6.39 6.63 6.24 6.59 126,947
06/19/2015 6.5 6.5 6.1 6.35 264,051
06/18/2015 6.1 6.5 6.01 6.5 120,503
06/17/2015 6.04 6.17 5.96 6.16 147,393
06/16/2015 5.97 6.16 5.95 6.03 172,661
06/15/2015 6.08 6.1 5.97 5.97 72,540
06/12/2015 6.06 6.24 5.96 6.11 107,760
06/11/2015 6.09 6.14 6.05 6.07 42,724
06/10/2015 6.07 6.15 5.9818 6.1 121,802
06/09/2015 6.07 6.16 5.95 6.03 137,776
06/08/2015 6.16 6.2 6.06 6.1 131,378
06/05/2015 6.21 6.25 6.08 6.22 122,274
06/04/2015 6.22 6.415 6.16 6.18 84,802
06/03/2015 6.22 6.45 6.16 6.26 301,660
06/02/2015 5.94 6.3115 5.94 6.25 178,418
06/01/2015 5.86 5.96 5.8 5.84 157,367
05/29/2015 6.02 6.038 5.75 5.89 245,402
05/28/2015 6.01 6.1 5.98 6.05 116,020
05/27/2015 6.05 6.16 6.01 6.11 111,584
05/26/2015 6.05 6.13 6 6.06 136,131
05/22/2015 6.09 6.15 6.04 6.05 84,091
05/21/2015 6.06 6.15 6.06 6.12 67,726
05/20/2015 6.15 6.15 6.1 6.1 50,659
05/19/2015 6.27 6.29 6.1 6.11 51,563
05/18/2015 6.14 6.3 6.09 6.25 82,501
05/15/2015 6.17 6.2 6.04 6.19 183,692
05/14/2015 6.25 6.3 6.15 6.17 62,302
05/13/2015 6.225 6.26 6.15 6.23 120,793
05/12/2015 6.37 6.39 6.2 6.21 111,079
05/11/2015 6.33 6.43 6.3 6.36 69,409
05/08/2015 6.28 6.36 6.26 6.36 74,846
05/07/2015 6.22 6.29 6.15 6.28 145,306
05/06/2015 6.33 6.4 6.22 6.26 98,367
05/05/2015 6.54 6.6 6.3 6.33 110,663
05/04/2015 6.64 6.7 6.53 6.53 98,255
05/01/2015 6.45 6.65 6.35 6.62 68,762
04/30/2015 6.56 6.67 6.33 6.39 141,284
04/29/2015 6.8 6.86 6.65 6.66 104,105
04/28/2015 6.69 6.89 6.69 6.85 81,631
04/27/2015 6.51 6.79 6.51 6.73 150,261
04/24/2015 6.72 6.91 6.69 6.76 181,049
04/23/2015 6.76 6.8398 6.63 6.69 227,615
04/22/2015 6.69 6.82 6.69 6.8 113,729
04/21/2015 6.75 6.87 6.677 6.69 183,055
04/20/2015 6.8 6.95 6.75 6.8 116,108
04/17/2015 7.15 7.18 6.86 6.9 216,740
04/16/2015 7.2 7.26 7.05 7.2 192,021
04/15/2015 7.03 7.15 6.88 7.02 93,032
04/14/2015 7.03 7.17 7 7.04 49,244
04/13/2015 6.99 7.14 6.99 7.06 149,522
04/10/2015 7.14 7.18 6.97 6.97 41,640
04/09/2015 7.07 7.21 6.72 7.09 131,469
04/08/2015 7.16 7.23 7.05 7.1 73,735
04/07/2015 7.25 7.38 7.11 7.11 58,139
04/06/2015 7.06 7.28 7.06 7.23 49,644
*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?