CPSS - Consumer Portfolio Services, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 29, 20193.49003.49003.40003.40003.400013,000
May 28, 20193.44003.50003.35003.41003.41009,400
May 24, 20193.45003.48003.31003.45003.450022,700
May 23, 20193.53003.53003.43003.43003.43002,800
May 22, 20193.49003.54003.40003.48003.480023,300
May 21, 20193.55003.55003.51003.55003.550010,300
May 20, 20193.63003.73003.59003.63003.63007,400
May 17, 20193.58003.58003.43003.52003.52004,000
May 16, 20193.70003.70003.54003.54003.54001,974,200
May 15, 20193.63003.68003.57003.57003.57008,700
May 14, 20193.56003.65003.56003.65003.65007,300
May 13, 20193.52003.64003.50003.64003.64001,400
May 10, 20193.63003.68003.57003.59003.590017,700
May 09, 20193.87003.87003.57003.64003.640019,000
May 08, 20193.57003.97003.57003.97003.970049,600
May 07, 20193.61003.65003.51003.63003.63006,300
May 06, 20193.45003.59003.45003.56003.560018,700
May 03, 20193.63003.63003.45003.48003.480017,300
May 02, 20193.43003.49003.41003.42003.42008,500
May 01, 20193.50003.52003.50003.52003.52002,100
Apr 30, 20193.51003.53003.41003.52003.520036,600
Apr 29, 20193.47003.55003.40003.53003.530088,400
Apr 26, 20193.60003.66003.48003.50003.500066,500
Apr 25, 20193.40003.47003.37003.37003.370013,100
Apr 24, 20193.48003.48003.40003.40003.400013,200
Apr 23, 20193.48003.51003.46003.48003.480010,900
Apr 22, 20193.47003.51003.30003.42003.420021,100
Apr 18, 20193.63003.66003.53003.55003.55004,100
Apr 17, 20193.61003.65003.61003.65003.65007,000
Apr 16, 20193.58003.66003.58003.63003.63006,100
Apr 15, 20193.63003.63003.59003.60003.60006,200
Apr 12, 20193.61003.61003.51003.54003.540010,400
Apr 11, 20193.70003.70003.61003.61003.61004,200
Apr 10, 20193.73003.73003.62003.62003.62004,600
Apr 09, 20193.74003.74003.60003.60003.60005,900
Apr 08, 20193.69003.76003.66003.69003.690012,900
Apr 05, 20193.79003.82003.61003.68003.68009,400
Apr 04, 20193.61003.67003.59003.65003.65008,200
Apr 03, 20193.60003.60003.55003.55003.55003,500
Apr 02, 20193.56003.56003.47003.55003.55006,800
Apr 01, 20193.50003.64003.49003.61003.610018,500
Mar 29, 20193.61003.66003.49003.49003.490011,200
Mar 28, 20193.64003.65003.55003.55003.55007,000
Mar 27, 20193.58003.65003.56003.56003.56003,100
Mar 26, 20193.63003.66003.53003.54003.540023,400
Mar 25, 20193.77003.87003.57003.60003.600041,600
Mar 22, 20194.04004.14003.79003.84003.840023,300
Mar 21, 20194.35004.35004.03004.03004.030019,400
Mar 20, 20194.40004.40004.30004.33004.33004,300
Mar 19, 20194.48004.48004.28004.32004.320014,200
Mar 18, 20194.50004.50004.36004.43004.430041,400
Mar 15, 20194.31004.42004.28004.41004.410034,500
Mar 14, 20194.45004.46004.30004.40004.400056,200
Mar 13, 20194.42004.42004.24004.39004.390014,500
Mar 12, 20194.37004.65004.30004.31004.310065,100
Mar 11, 20194.24004.50003.97004.40004.4000112,500
Mar 08, 20193.99004.24003.92004.20004.200037,700
Mar 07, 20194.00004.12003.86004.05004.050037,000
Mar 06, 20194.03004.05003.81003.96003.960062,400
Mar 05, 20194.09004.13003.84004.03004.0300134,700
Mar 04, 20194.19004.25003.88004.06004.060056,200
Mar 01, 20194.25004.25004.16004.20004.200028,900
Feb 28, 20194.28004.29004.21004.21004.210015,800
Feb 27, 20194.03004.24004.03004.20004.200019,600
Feb 26, 20194.15004.15004.10004.11004.110026,500
Feb 25, 20194.21004.21004.04004.11004.110020,900
Feb 22, 20194.24004.25004.01004.03004.030025,800
Feb 21, 20194.20004.29004.19004.26004.260029,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...