CPSS - Consumer Portfolio Services, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20203.38003.48003.38003.46003.46001,464
Jan 24, 20203.48003.48003.45003.47003.470022,200
Jan 23, 20203.43003.47003.43003.47003.47005,200
Jan 22, 20203.47003.48003.43003.45003.45009,000
Jan 21, 20203.41003.47003.37003.45003.450033,400
Jan 17, 20203.48003.48003.40003.47003.47003,800
Jan 16, 20203.38003.44003.38003.44003.440013,100
Jan 15, 20203.42003.48003.38003.42003.420034,200
Jan 14, 20203.40003.47003.33003.45003.450025,000
Jan 13, 20203.42003.47003.40003.42003.420031,800
Jan 10, 20203.43003.47003.42003.47003.47002,300
Jan 09, 20203.42003.42003.42003.42003.4200-
Jan 08, 20203.42003.42003.42003.42003.4200300
Jan 07, 20203.46003.46003.41003.43003.43001,100
Jan 06, 20203.40003.47003.40003.44003.44002,000
Jan 03, 20203.38003.48003.38003.40003.40004,900
Jan 02, 20203.41003.47003.40003.40003.40004,700
Dec 31, 20193.40003.48003.37003.37003.37009,100
Dec 30, 20193.37003.46003.33003.46003.46008,800
Dec 27, 20193.44003.44003.31003.37003.37002,200
Dec 26, 20193.32003.35003.31003.31003.310018,800
Dec 24, 20193.31003.34003.30003.31003.31002,700
Dec 23, 20193.29003.35003.29003.35003.35002,100
Dec 20, 20193.30003.41003.27003.27003.27006,800
Dec 19, 20193.45003.45003.28003.31003.31002,800
Dec 18, 20193.41003.41003.32003.32003.3200600
Dec 17, 20193.30003.40003.30003.40003.400026,100
Dec 16, 20193.30003.30003.27003.30003.300021,900
Dec 13, 20193.26003.26003.26003.26003.2600-
Dec 12, 20193.24003.44003.24003.26003.26006,400
Dec 11, 20193.24003.46003.24003.28003.28005,900
Dec 10, 20193.34003.38003.34003.38003.3800200
Dec 09, 20193.45003.45003.25003.40003.40001,300
Dec 06, 20193.33003.49003.18003.20003.20006,500
Dec 05, 20193.41003.50003.36003.36003.36003,300
Dec 04, 20193.44003.50003.42003.42003.42008,200
Dec 03, 20193.45003.45003.45003.45003.4500100
Dec 02, 20193.45003.45003.45003.45003.4500200
Nov 29, 20193.41003.50003.35003.35003.35002,200
Nov 27, 20193.42003.42003.42003.42003.4200300
Nov 26, 20193.48003.50003.45003.45003.45002,400
Nov 25, 20193.45003.49003.43003.47003.47002,700
Nov 22, 20193.59003.59003.46003.46003.46005,800
Nov 21, 20193.52003.57003.41003.44003.44003,100
Nov 20, 20193.44003.60003.44003.47003.470027,600
Nov 19, 20193.42003.49003.37003.49003.490017,900
Nov 18, 20193.40003.46003.36003.41003.41004,800
Nov 15, 20193.43003.48003.43003.43003.43001,800
Nov 14, 20193.48003.48003.40003.46003.46003,500
Nov 13, 20193.45003.48003.42003.43003.430054,900
Nov 12, 20193.36003.47003.23003.47003.4700215,300
Nov 11, 20193.47003.47003.30003.30003.30003,600
Nov 08, 20193.40003.45003.40003.41003.410025,500
Nov 07, 20193.36003.49003.36003.42003.420041,300
Nov 06, 20193.39003.42003.39003.40003.400013,200
Nov 05, 20193.49003.49003.38003.42003.420019,400
Nov 04, 20193.46003.47003.43003.44003.44007,100
Nov 01, 20193.32003.42003.32003.42003.42008,900
Oct 31, 20193.16003.41003.16003.40003.40008,200
Oct 30, 20193.40003.40003.30003.39003.39006,700
Oct 29, 20193.32003.45003.32003.32003.32004,100
Oct 28, 20193.36003.45003.20003.20003.200014,900
Oct 25, 20193.36003.46003.35003.38003.380023,500
Oct 24, 20193.35003.43003.31003.33003.330011,500
Oct 23, 20193.31003.44003.31003.38003.38006,300
Oct 22, 20193.36003.47003.33003.47003.47005,200
Oct 21, 20193.18003.30003.18003.25003.25001,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...