CPSS - Consumer Portfolio Services, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 25, 20193.77003.85903.57003.60003.600041,638
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
Feb 20, 20194.14004.28004.14004.18004.180044,000
Feb 19, 20194.19004.20004.14004.15004.150029,700
Feb 15, 20194.14004.20004.12004.17004.170042,400
Feb 14, 20194.15004.18004.05004.11004.110041,300
Feb 13, 20194.08004.14003.93003.95003.950034,700
Feb 12, 20194.13004.18004.08004.14004.140054,600
Feb 11, 20194.08004.12004.08004.09004.090022,500
Feb 08, 20193.99004.10003.99004.06004.060026,700
Feb 07, 20193.90003.99003.90003.98003.980037,700
Feb 06, 20193.85003.90003.85003.90003.900015,500
Feb 05, 20193.96003.96003.85003.86003.860018,400
Feb 04, 20193.83003.97003.79003.89003.890029,100
Feb 01, 20193.83003.89003.83003.83003.830023,600
Jan 31, 20193.84003.85003.79003.84003.84004,600
Jan 30, 20193.81003.87003.81003.86003.860018,700
Jan 29, 20193.69003.88003.68003.81003.810084,000
Jan 28, 20193.65003.73003.65003.71003.710028,900
Jan 25, 20193.74003.75003.65003.65003.650019,300
Jan 24, 20193.72003.78003.68003.72003.720014,900
Jan 23, 20193.70003.78003.70003.72003.720029,100
Jan 22, 20193.70003.72003.65003.70003.700029,200
Jan 18, 20193.67003.75003.67003.70003.700080,000
Jan 17, 20193.63003.73003.63003.71003.710038,400
Jan 16, 20193.60003.70003.60003.68003.680041,300
Jan 15, 20193.62003.65003.59003.60003.600017,900
Jan 14, 20193.59003.65003.59003.62003.620010,700
Jan 11, 20193.65003.65003.61003.62003.620012,800
Jan 10, 20193.55003.67003.55003.60003.600039,500
Jan 09, 20193.58003.68003.56003.56003.560036,000
Jan 08, 20193.56003.59003.53003.55003.550010,000
Jan 07, 20193.51003.60003.34003.56003.560027,400
Jan 04, 20193.40003.59003.39003.53003.530019,100
Jan 03, 20193.22003.39003.22003.37003.370039,800
Jan 02, 20193.01003.29003.01003.27003.270022,000
Dec 31, 20183.18003.26003.01003.01003.010052,800
Dec 28, 20183.01003.23003.01003.18003.180022,400
Dec 27, 20183.02003.14002.99003.01003.010079,200
Dec 26, 20183.15003.24003.00003.05003.050042,500
Dec 24, 20183.17003.24003.09003.14003.14004,600
Dec 21, 20183.17003.33003.06003.17003.170084,200
Dec 20, 20183.33003.52003.15003.16003.160018,300
Dec 19, 20183.35003.40003.27003.30003.300018,200
Dec 18, 20183.40003.54003.35003.35003.35008,100
Dec 17, 20183.38003.43003.36003.40003.400041,900
Dec 14, 20183.33003.48003.33003.41003.410077,000
Dec 13, 20183.38003.45003.33003.34003.340026,500
Dec 12, 20183.55003.60003.40003.40003.400017,100
Dec 11, 20183.52003.54003.52003.52003.52009,600
Dec 10, 20183.52003.71003.52003.52003.52007,500
Dec 07, 20183.62003.70003.54003.54003.54005,300
Dec 06, 20183.55003.66003.55003.55003.55009,600
Dec 04, 20183.60003.67003.53003.58003.58009,000
Dec 03, 20183.64003.74003.51003.57003.570018,300
Nov 30, 20183.74003.75003.62003.62003.620022,200
Nov 29, 20183.65003.75003.65003.74003.740013,600
Nov 28, 20183.70003.75003.63003.63003.63009,500
Nov 27, 20183.89003.91003.64003.64003.640016,100
Nov 26, 20183.75003.98003.75003.84003.840014,800
Nov 23, 20183.90003.90003.84003.88003.88004,900
Nov 21, 20183.84003.93003.77003.78003.780015,000
Nov 20, 20183.74003.93003.69003.75003.750020,900
Nov 19, 20183.51003.86003.39003.82003.820023,900
Nov 16, 20183.93003.96003.55003.55003.550034,200
Nov 15, 20183.97003.97003.78003.79003.790024,000
Nov 14, 20183.99003.99003.82003.83003.83009,200
Nov 13, 20183.77003.96003.77003.82003.820012,200
Nov 12, 20183.77003.97003.77003.79003.790013,300
Nov 09, 20183.87004.03003.73003.73003.73008,300
Nov 08, 20183.87004.06003.87003.88003.880017,300
Nov 07, 20183.98004.06003.89003.89003.890024,600
Nov 06, 20183.91003.99003.91003.99003.990015,600
Nov 05, 20183.90003.99003.90003.91003.910014,200
Nov 02, 20183.98004.00003.89003.89003.890015,400
Nov 01, 20183.89003.99003.89003.91003.910014,100
Oct 31, 20183.97003.99003.91003.91003.91006,700
Oct 30, 20183.71003.99003.71003.99003.990024,600
Oct 29, 20183.71003.92003.71003.71003.710013,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...