CPSS - Consumer Portfolio Services, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20193.30003.39003.30003.36003.3600700
Oct 17, 20193.32003.40003.32003.33003.330010,500
Oct 16, 20193.29003.37003.29003.34003.340018,400
Oct 15, 20193.41003.50003.30003.30003.30001,600
Oct 14, 20193.09003.50003.09003.50003.5000900
Oct 11, 20193.34003.40003.06003.06003.06003,400
Oct 10, 20193.47003.48003.30003.30003.30008,900
Oct 09, 20193.44003.48003.30003.47003.47003,100
Oct 08, 20193.44003.50003.44003.48003.480024,900
Oct 07, 20193.43003.52003.40003.40003.400017,400
Oct 04, 20193.54003.54003.36003.36003.36003,000
Oct 03, 20193.47003.53003.46003.47003.47007,500
Oct 02, 20193.50003.55003.48003.48003.48006,300
Oct 01, 20193.40003.59003.40003.55003.55002,400
Sep 30, 20193.59003.59003.38003.59003.59009,000
Sep 27, 20193.59003.59003.58003.58003.58002,000
Sep 26, 20193.60003.60003.53003.58003.58004,200
Sep 25, 20193.61003.62003.59003.59003.590012,600
Sep 24, 20193.60003.63003.58003.62003.620034,400
Sep 23, 20193.58003.59003.48003.57003.57005,400
Sep 20, 20193.44003.61003.44003.61003.610031,500
Sep 19, 20193.57003.62003.29003.54003.54009,600
Sep 18, 20193.58003.59003.45003.57003.570010,600
Sep 17, 20193.56003.64003.55003.58003.58005,400
Sep 16, 20193.57003.61003.56003.58003.58006,100
Sep 13, 20193.58003.63003.57003.61003.610013,200
Sep 12, 20193.63003.64003.61003.61003.61005,500
Sep 11, 20193.68003.68003.63003.66003.660013,800
Sep 10, 20193.65003.70003.65003.65003.650018,100
Sep 09, 20193.66003.68003.64003.65003.65007,300
Sep 06, 20193.62003.67003.62003.63003.63005,300
Sep 05, 20193.56003.66003.55003.62003.620030,500
Sep 04, 20193.57003.60003.55003.58003.58008,300
Sep 03, 20193.52003.53003.50003.52003.52004,900
Aug 30, 20193.67003.67003.55003.55003.55003,300
Aug 29, 20193.65003.67003.54003.54003.54001,400
Aug 28, 20193.42003.55003.40003.52003.52009,100
Aug 27, 20193.48003.64003.48003.54003.540019,100
Aug 26, 20193.70003.70003.54003.59003.59004,200
Aug 23, 20193.59003.64003.58003.64003.64003,900
Aug 22, 20193.47003.70003.47003.68003.68009,900
Aug 21, 20193.57003.62003.51003.62003.620034,800
Aug 20, 20193.56003.62003.51003.57003.57006,000
Aug 19, 20193.64003.64003.52003.59003.59007,800
Aug 16, 20193.53003.61003.53003.56003.560039,300
Aug 15, 20193.57003.62003.54003.60003.600013,500
Aug 14, 20193.59003.65003.51003.59003.59007,100
Aug 13, 20193.59003.60003.55003.60003.600029,400
Aug 12, 20193.59003.63003.53003.60003.60006,700
Aug 09, 20193.62003.64003.52003.55003.55001,900
Aug 08, 20193.68003.69003.53003.53003.53006,900
Aug 07, 20193.65003.66003.61003.61003.61002,500
Aug 06, 20193.65003.65003.58003.58003.58003,300
Aug 05, 20193.58003.63003.58003.62003.62007,300
Aug 02, 20193.61003.67003.60003.65003.65007,200
Aug 01, 20193.68003.70003.65003.65003.650013,400
Jul 31, 20193.70003.70003.63003.65003.650024,000
Jul 30, 20193.69003.70003.65003.69003.690011,800
Jul 29, 20193.67003.69003.61003.65003.650020,200
Jul 26, 20193.56003.69003.56003.66003.660014,000
Jul 25, 20193.66003.68003.60003.61003.61004,100
Jul 24, 20193.58003.66003.58003.60003.60002,900
Jul 23, 20193.62003.62003.62003.62003.6200400
Jul 22, 20193.62003.66003.59003.65003.65005,900
Jul 19, 20193.62003.62003.60003.62003.62001,000
Jul 18, 20193.63003.63003.61003.61003.61001,400
Jul 17, 20193.62003.62003.52003.60003.600013,000
Jul 16, 20193.63003.63003.52003.60003.600025,500
Jul 15, 20193.65003.65003.62003.63003.63001,300
Jul 12, 20193.61003.65003.60003.60003.600023,000
Jul 11, 20193.62003.63003.60003.63003.63004,000
Jul 10, 20193.68003.68003.60003.60003.60008,300
Jul 09, 20193.76003.80003.64003.65003.65008,400
Jul 08, 20193.77003.81003.77003.81003.81003,100
Jul 05, 20193.62003.81003.62003.81003.81004,800
Jul 03, 20193.69003.69003.64003.66003.66001,600
Jul 02, 20193.78003.78003.66003.66003.66005,400
Jul 01, 20193.82003.82003.73003.75003.75008,500
Jun 28, 20193.69003.80003.68003.80003.800031,400
Jun 27, 20193.66003.70003.65003.70003.700050,300
Jun 26, 20193.64003.69003.57003.69003.690012,000
Jun 25, 20193.59003.69003.57003.65003.650017,500
Jun 24, 20193.57003.64003.55003.64003.64006,900
Jun 21, 20193.57003.59003.42003.59003.590033,000
Jun 20, 20193.56003.59003.55003.57003.57009,400
Jun 19, 20193.56003.59003.55003.55003.55004,100
Jun 18, 20193.56003.58003.51003.58003.580062,600
Jun 17, 20193.42003.58003.42003.55003.550035,700
Jun 14, 20193.56003.59003.48003.58003.580024,100
Jun 13, 20193.50003.56003.46003.55003.550022,000
Jun 12, 20193.47003.52003.47003.51003.510011,200
Jun 11, 20193.48003.54003.48003.53003.530015,100
Jun 10, 20193.48003.52003.33003.52003.520022,000
Jun 07, 20193.49003.52003.49003.52003.520013,200
Jun 06, 20193.47003.54003.46003.50003.500028,700
Jun 05, 20193.50003.55003.46003.49003.490040,400
Jun 04, 20193.45003.50003.45003.48003.480019,600
Jun 03, 20193.26003.44003.26003.44003.440082,400
May 31, 20193.31003.36003.25003.26003.260059,800
May 30, 20193.46003.46003.34003.34003.340031,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...