ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

8.270 -0.030 (-0.36%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 8.190 8.270 8.190 8.270 5,351 -0.03(-0.30%)
Nov 26, 2025 8.320 8.410 8.250 8.295 21,126 -0.09(-1.01%)
Nov 25, 2025 8.340 8.510 8.340 8.380 16,570 +0.04(+0.48%)
Nov 24, 2025 8.430 8.430 8.230 8.340 13,891 -0.02(-0.24%)
Nov 21, 2025 8.220 8.580 8.190 8.360 38,953 +0.11(+1.33%)
Nov 20, 2025 8.370 8.455 8.160 8.250 16,587 +0.04(+0.49%)
Nov 19, 2025 7.930 8.360 7.930 8.210 16,627 +0.13(+1.61%)
Nov 18, 2025 8.080 8.245 7.650 8.080 33,695 +0.04(+0.50%)
Nov 17, 2025 8.290 8.410 7.880 8.040 52,408 -0.35(-4.17%)
Nov 14, 2025 8.290 8.455 8.210 8.390 13,926 +0.08(+0.96%)
Nov 13, 2025 8.070 8.455 8.070 8.310 12,718 +0.24(+2.97%)
Nov 12, 2025 7.900 8.130 7.670 8.070 16,945 +0.12(+1.51%)
Nov 11, 2025 8.580 8.630 7.660 7.950 27,637 -0.72(-8.30%)
Nov 10, 2025 8.700 8.810 8.630 8.670 24,546 +0.00(+0.00%)
Nov 07, 2025 8.480 8.800 8.360 8.670 57,403 +0.19(+2.24%)
Nov 06, 2025 8.420 8.586 8.410 8.480 15,675 -0.01(-0.12%)
Nov 05, 2025 8.390 8.490 8.270 8.490 17,370 +0.33(+4.04%)
Nov 04, 2025 8.410 8.550 8.160 8.160 12,492 -0.29(-3.43%)
Nov 03, 2025 8.150 8.580 8.150 8.450 28,341 +0.05(+0.60%)
Oct 31, 2025 8.060 8.500 7.990 8.400 29,091 +0.24(+2.94%)
Oct 30, 2025 7.990 8.420 7.940 8.160 38,183 +0.40(+5.15%)
Oct 29, 2025 7.820 7.890 7.605 7.760 18,220 -0.12(-1.52%)
Oct 28, 2025 7.810 8.200 7.680 7.880 51,122 +0.07(+0.90%)
Oct 27, 2025 8.080 8.286 7.810 7.810 18,732 -0.29(-3.58%)
Oct 24, 2025 8.010 8.300 7.775 8.100 13,057 +0.01(+0.12%)
Oct 23, 2025 8.000 8.320 7.875 8.090 25,209 +0.08(+1.00%)
Oct 22, 2025 7.390 8.090 7.390 8.010 22,070 +0.62(+8.39%)
Oct 21, 2025 7.800 7.890 7.390 7.390 29,982 -0.42(-5.38%)
Oct 20, 2025 8.050 8.050 7.700 7.810 18,655 -0.16(-2.01%)
Oct 17, 2025 7.960 8.200 7.950 7.970 18,210 -0.13(-1.60%)
Oct 16, 2025 8.125 8.280 7.945 8.100 32,791 -0.01(-0.12%)
Oct 15, 2025 7.540 8.290 7.470 8.110 87,225 +0.66(+8.86%)
Oct 14, 2025 7.550 7.800 7.440 7.450 24,938 -0.26(-3.37%)
Oct 13, 2025 7.760 7.995 7.410 7.710 31,831 +0.11(+1.45%)
Oct 10, 2025 7.870 8.360 7.600 7.600 44,711 -0.27(-3.43%)
Oct 09, 2025 7.850 8.180 7.530 7.870 20,403 +0.01(+0.13%)
Oct 08, 2025 7.870 7.930 7.830 7.860 10,677 +0.00(+0.00%)
Oct 07, 2025 7.400 7.990 7.400 7.860 17,958 +0.20(+2.61%)
Oct 06, 2025 7.690 7.750 7.590 7.660 15,696 -0.06(-0.78%)
Oct 03, 2025 7.690 7.800 7.650 7.720 9,347 +0.42(+5.75%)
Oct 02, 2025 7.580 7.770 7.300 7.300 20,372 -0.30(-3.95%)
Oct 01, 2025 7.530 7.760 7.510 7.600 12,641 +0.05(+0.66%)
Sep 30, 2025 7.510 7.740 7.480 7.550 10,270 -0.07(-0.92%)
Sep 29, 2025 7.950 7.970 7.570 7.620 4,661 -0.24(-3.05%)
Sep 26, 2025 7.670 7.915 7.400 7.860 14,045 +0.15(+1.95%)
Sep 25, 2025 7.870 8.000 7.590 7.710 21,816 -0.35(-4.34%)
Sep 24, 2025 8.070 8.120 7.900 8.060 8,809 +0.06(+0.75%)
Sep 23, 2025 7.930 8.180 7.930 8.000 15,507 +0.01(+0.13%)
Sep 22, 2025 8.275 8.275 7.660 7.990 36,608 -0.16(-1.96%)
Sep 19, 2025 8.260 8.502 7.680 8.150 68,821 -0.09(-1.09%)
Sep 18, 2025 8.230 8.530 8.060 8.240 22,963 +0.18(+2.23%)
Sep 17, 2025 7.995 8.580 7.995 8.060 32,261 -0.43(-5.06%)
Sep 16, 2025 8.440 8.910 8.420 8.490 20,210 -0.13(-1.51%)
Sep 15, 2025 8.710 8.940 8.620 8.620 22,089 +0.09(+1.06%)
Sep 12, 2025 8.830 8.830 8.480 8.530 14,221 -0.30(-3.40%)
Sep 11, 2025 8.220 8.830 8.125 8.830 22,723 +0.51(+6.13%)
Sep 10, 2025 8.200 8.410 8.200 8.320 11,185 +0.13(+1.59%)
Sep 09, 2025 7.910 8.370 7.785 8.190 18,418 +0.22(+2.76%)
Sep 08, 2025 7.660 7.980 7.640 7.970 26,903 +0.23(+2.97%)
Sep 05, 2025 7.430 7.740 7.300 7.740 19,042 +0.34(+4.59%)
Sep 04, 2025 7.150 7.500 7.150 7.400 29,217 +0.12(+1.65%)
Sep 03, 2025 7.750 7.790 7.220 7.280 28,848 -0.49(-6.31%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.