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)

8.670 +0.040 (+0.46%)
Streaming Delayed Price Updated: 9:30 AM EST, Feb 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2026 8.420 8.670 8.400 8.630 26,943 +0.06(+0.70%)
Jan 29, 2026 8.365 8.570 8.365 8.570 20,910 +0.25(+3.00%)
Jan 28, 2026 8.310 8.500 8.230 8.320 17,394 -0.14(-1.65%)
Jan 27, 2026 7.980 8.640 7.820 8.460 28,606 +0.48(+6.02%)
Jan 26, 2026 8.330 8.360 7.980 7.980 16,983 -0.39(-4.66%)
Jan 23, 2026 8.090 8.440 8.020 8.370 13,102 +0.13(+1.58%)
Jan 22, 2026 8.380 8.690 8.140 8.240 30,968 -0.19(-2.25%)
Jan 21, 2026 8.500 8.610 8.430 8.430 15,410 -0.04(-0.47%)
Jan 20, 2026 8.680 8.680 8.470 8.470 8,293 -0.23(-2.64%)
Jan 16, 2026 9.140 9.140 8.680 8.700 15,112 -0.44(-4.81%)
Jan 15, 2026 8.880 9.225 8.880 9.140 15,202 +0.11(+1.22%)
Jan 14, 2026 9.040 9.230 8.705 9.030 13,782 -0.37(-3.94%)
Jan 13, 2026 9.180 9.570 9.010 9.400 54,013 +0.35(+3.81%)
Jan 12, 2026 9.130 9.140 9.000 9.055 8,223 -0.11(-1.15%)
Jan 09, 2026 9.230 9.350 9.150 9.160 12,374 -0.07(-0.76%)
Jan 08, 2026 8.970 9.249 8.970 9.230 14,276 +0.19(+2.10%)
Jan 07, 2026 8.805 9.100 8.700 9.040 10,478 +0.21(+2.38%)
Jan 06, 2026 8.890 9.020 8.830 8.830 8,443 -0.13(-1.51%)
Jan 05, 2026 9.090 9.120 8.950 8.965 8,712 -0.21(-2.24%)
Jan 02, 2026 9.290 9.295 9.160 9.170 11,360 -0.16(-1.71%)
Dec 31, 2025 9.438 9.438 9.230 9.330 22,050 +0.03(+0.32%)
Dec 30, 2025 9.250 9.380 9.070 9.300 17,900 -0.01(-0.11%)
Dec 29, 2025 9.120 9.330 9.120 9.310 19,246 +0.18(+1.97%)
Dec 26, 2025 9.010 9.240 9.010 9.130 14,309 -0.04(-0.44%)
Dec 24, 2025 9.095 9.220 9.095 9.170 3,845 -0.06(-0.65%)
Dec 23, 2025 9.240 9.330 9.180 9.230 6,781 -0.08(-0.86%)
Dec 22, 2025 9.550 9.570 9.310 9.310 36,675 -0.26(-2.72%)
Dec 19, 2025 9.570 9.590 9.340 9.570 48,671 +0.00(+0.00%)
Dec 18, 2025 9.640 9.640 9.370 9.570 18,273 +0.06(+0.63%)
Dec 17, 2025 9.330 9.575 9.300 9.510 13,033 -0.16(-1.65%)
Dec 16, 2025 9.490 9.730 9.290 9.670 19,008 +0.19(+2.00%)
Dec 15, 2025 9.170 9.480 9.170 9.480 13,244 +0.28(+3.04%)
Dec 12, 2025 9.340 9.480 9.195 9.200 24,272 -0.04(-0.43%)
Dec 11, 2025 9.200 9.440 9.160 9.240 21,053 +0.06(+0.65%)
Dec 10, 2025 8.810 9.230 8.760 9.180 38,191 +0.25(+2.80%)
Dec 09, 2025 8.460 9.120 8.390 8.930 64,617 +0.45(+5.31%)
Dec 08, 2025 8.470 8.660 8.470 8.480 15,536 -0.12(-1.40%)
Dec 05, 2025 8.710 8.740 8.580 8.600 13,538 -0.09(-1.04%)
Dec 04, 2025 8.580 8.700 8.550 8.690 16,899 +0.13(+1.52%)
Dec 03, 2025 8.205 8.580 8.205 8.560 19,398 +0.48(+5.94%)
Dec 02, 2025 8.070 8.140 8.070 8.080 8,408 +0.05(+0.62%)
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.