Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Consumer Portfolio Services, Inc. - Common Stock (NQ:CPSS)

7.840 -0.060 (-0.76%)
Streaming Delayed Price Updated: 11:09 AM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2025 8.300 8.352 7.800 7.900 18,506 -0.40(-4.82%)
Jul 30, 2025 8.720 8.780 8.300 8.300 11,903 -0.45(-5.14%)
Jul 29, 2025 9.110 9.180 8.750 8.750 12,678 -0.22(-2.45%)
Jul 28, 2025 9.050 9.050 8.940 8.970 9,657 -0.13(-1.43%)
Jul 25, 2025 8.720 9.100 8.720 9.100 10,805 -0.02(-0.22%)
Jul 24, 2025 9.242 9.242 8.870 9.120 7,101 -0.01(-0.11%)
Jul 23, 2025 8.650 9.130 8.650 9.130 14,857 +0.45(+5.18%)
Jul 22, 2025 8.830 9.090 8.680 8.680 16,621 -0.17(-1.92%)
Jul 21, 2025 9.140 9.230 8.840 8.850 12,950 -0.22(-2.43%)
Jul 18, 2025 9.460 9.460 9.040 9.070 11,900 -0.30(-3.20%)
Jul 17, 2025 9.440 9.440 9.280 9.370 15,776 -0.10(-1.06%)
Jul 16, 2025 9.260 9.550 9.235 9.470 47,691 +0.19(+2.05%)
Jul 15, 2025 9.700 9.730 9.280 9.280 17,764 -0.36(-3.73%)
Jul 14, 2025 9.750 9.830 9.640 9.640 8,091 -0.09(-0.92%)
Jul 11, 2025 10.01 10.05 9.633 9.730 23,736 -0.34(-3.38%)
Jul 10, 2025 9.825 10.12 9.780 10.07 13,006 +0.04(+0.40%)
Jul 09, 2025 9.970 10.03 9.970 10.03 4,540 +0.23(+2.35%)
Jul 08, 2025 10.01 10.18 9.800 9.800 22,013 -0.02(-0.20%)
Jul 07, 2025 9.790 10.01 9.790 9.820 13,118 -0.19(-1.90%)
Jul 03, 2025 10.21 10.22 9.800 10.01 20,147 -0.09(-0.89%)
Jul 02, 2025 9.935 10.18 9.935 10.10 11,675 +0.01(+0.10%)
Jul 01, 2025 9.860 10.21 9.753 10.09 28,025 +0.26(+2.64%)
Jun 30, 2025 10.10 10.15 9.830 9.830 26,261 -0.25(-2.48%)
Jun 27, 2025 9.980 10.12 9.920 10.08 98,998 +0.15(+1.51%)
Jun 26, 2025 10.00 10.09 9.730 9.930 14,904 +0.00(+0.00%)
Jun 25, 2025 9.830 10.18 9.830 9.930 18,095 +0.05(+0.51%)
Jun 24, 2025 10.00 10.00 9.833 9.880 16,216 -0.05(-0.50%)
Jun 23, 2025 9.790 10.08 9.790 9.930 18,131 +0.29(+3.01%)
Jun 20, 2025 9.750 9.950 9.640 9.640 26,037 +0.00(+0.00%)
Jun 18, 2025 9.700 9.880 9.605 9.640 18,440 -0.06(-0.62%)
Jun 17, 2025 9.760 9.900 9.610 9.700 27,962 -0.04(-0.41%)
Jun 16, 2025 9.680 9.965 9.680 9.740 13,531 -0.21(-2.11%)
Jun 13, 2025 9.910 10.17 9.910 9.950 20,256 -0.15(-1.49%)
Jun 12, 2025 9.990 10.10 9.960 10.10 30,674 +0.10(+1.00%)
Jun 11, 2025 9.780 10.00 9.780 10.00 33,332 +0.34(+3.52%)
Jun 10, 2025 9.630 9.700 9.600 9.660 13,530 +0.09(+0.94%)
Jun 09, 2025 9.680 9.830 9.450 9.570 22,734 +0.02(+0.21%)
Jun 06, 2025 9.570 9.950 9.460 9.550 18,911 +0.08(+0.84%)
Jun 05, 2025 9.305 9.530 9.305 9.470 8,351 +0.11(+1.18%)
Jun 04, 2025 9.320 9.365 9.300 9.360 10,481 +0.07(+0.75%)
Jun 03, 2025 9.490 9.490 9.280 9.290 9,408 +0.08(+0.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.