U.S. Markets open in 3 hrs 46 mins

Consumer Portfolio Services, Inc. (CPSS)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
4.50+0.05 (+1.12%)
At close: 4:00PM EDT
People also watch
NICKCACCWRLDSNFCACRVL
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20174.504.534.314.504.5040,700
Sep 19, 20174.384.524.354.454.4542,200
Sep 18, 20174.224.474.224.394.3989,900
Sep 15, 20174.324.534.214.214.2158,300
Sep 14, 20174.524.644.324.324.3275,300
Sep 13, 20174.354.524.344.474.4756,300
Sep 12, 20174.354.504.324.354.3570,700
Sep 11, 20174.214.354.144.294.2954,400
Sep 08, 20174.194.254.104.154.1567,400
Sep 07, 20174.144.364.144.184.1873,500
Sep 06, 20174.154.284.104.154.1539,100
Sep 05, 20174.364.384.074.154.1567,700
Sep 01, 20173.944.403.914.324.32106,000
Aug 31, 20173.833.983.773.933.9376,600
Aug 30, 20173.693.823.693.763.7685,200
Aug 29, 20173.683.783.683.733.7338,700
Aug 28, 20173.763.803.663.733.7363,800
Aug 25, 20173.984.023.733.763.76179,600
Aug 24, 20173.954.053.953.963.9698,900
Aug 23, 20173.964.123.883.903.9074,200
Aug 22, 20173.954.063.923.993.9965,200
Aug 21, 20173.974.033.853.913.9166,700
Aug 18, 20173.954.023.954.004.0024,400
Aug 17, 20173.944.013.943.993.9930,200
Aug 16, 20174.004.073.923.953.9567,300
Aug 15, 20173.914.063.883.953.9586,300
Aug 14, 20173.864.053.863.923.92109,900
Aug 11, 20173.813.903.813.893.8972,200
Aug 10, 20173.803.823.763.783.7848,500
Aug 09, 20173.873.923.753.813.8189,600
Aug 08, 20173.874.003.823.893.89100,100
Aug 07, 20174.074.083.753.893.89172,400
Aug 04, 20173.984.073.924.004.0091,300
Aug 03, 20174.014.053.883.973.9779,900
Aug 02, 20174.004.113.964.014.01108,900
Aug 01, 20174.124.173.964.024.02122,000
Jul 31, 20173.984.193.924.114.11226,500
Jul 28, 20174.164.313.944.024.02103,300
Jul 27, 20174.204.234.014.174.17384,500
Jul 26, 20174.284.364.124.184.18166,900
Jul 25, 20174.574.704.304.374.37299,800
Jul 24, 20174.784.784.614.664.6650,500
Jul 21, 20174.654.774.604.674.67100,700
Jul 20, 20174.634.724.534.644.6457,300
Jul 19, 20174.614.754.574.594.5948,000
Jul 18, 20174.564.774.564.634.6363,200
Jul 17, 20174.604.764.574.624.6244,000
Jul 14, 20174.694.774.564.594.5944,300
Jul 13, 20174.684.844.654.704.7042,500
Jul 12, 20174.694.844.644.684.6846,400
Jul 11, 20174.684.714.564.644.6452,600
Jul 10, 20174.574.744.464.504.5096,500
Jul 07, 20174.674.764.544.564.5663,800
Jul 06, 20174.484.784.404.544.5439,000
Jul 05, 20174.604.664.394.564.5640,900
Jul 03, 20174.594.664.594.614.6118,300
Jun 30, 20174.394.674.324.554.5531,300
Jun 29, 20174.374.514.304.344.3446,200
Jun 28, 20174.734.734.324.374.3752,100
Jun 27, 20174.864.894.434.464.4639,200
Jun 26, 20174.454.914.454.694.69144,700
Jun 23, 20174.484.504.414.434.4340,300
Jun 22, 20174.324.504.324.494.4922,600
Jun 21, 20174.414.474.304.394.3931,100
Jun 20, 20174.474.474.334.354.3522,900
Jun 19, 20174.394.504.344.464.4629,100
Jun 16, 20174.394.444.274.394.3933,900
Jun 15, 20174.264.504.264.374.3727,400
Jun 14, 20174.324.454.204.444.4438,700
Jun 13, 20174.154.454.154.374.3764,000
Jun 12, 20174.274.344.114.144.1457,300
Jun 09, 20174.364.364.234.234.2339,500
Jun 08, 20174.214.464.214.364.3648,100
Jun 07, 20174.254.304.244.244.2415,900
Jun 06, 20174.294.384.194.264.2640,800
Jun 05, 20174.264.314.204.314.3130,700
Jun 02, 20174.064.264.064.164.1634,100
Jun 01, 20174.174.344.104.104.1058,500
May 31, 20174.214.344.124.184.1834,500
May 30, 20174.504.524.164.184.1888,200
May 26, 20174.444.544.414.434.4361,300
May 25, 20174.514.574.404.444.4411,500
May 24, 20174.564.614.404.434.4335,000
May 23, 20174.454.644.454.484.4830,800
May 22, 20174.614.724.414.424.4271,000
May 19, 20174.484.634.444.594.5935,600
May 18, 20174.364.654.364.544.5474,400
May 17, 20174.474.504.354.354.3529,500
May 16, 20174.574.654.454.494.4939,200
May 15, 20174.664.754.564.564.5676,100
May 12, 20174.744.844.664.664.6642,500
May 11, 20174.824.894.664.774.7725,600
May 10, 20174.774.884.664.814.8136,300
May 09, 20174.764.864.644.764.7643,900
May 08, 20174.654.794.604.694.6928,000
May 05, 20174.704.704.604.674.6722,200
May 04, 20174.754.874.624.674.6732,100
May 03, 20174.764.864.654.734.7347,600
May 02, 20174.784.914.704.834.8328,900
May 01, 20174.904.944.754.784.7861,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...