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)

10.10 +0.01 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2025 9.020 9.210 8.732 9.210 9,298 +0.16(+1.77%)
May 30, 2025 8.778 9.150 8.778 9.050 16,182 -0.04(-0.44%)
May 29, 2025 9.090 9.090 8.790 9.090 9,510 +0.23(+2.60%)
May 28, 2025 9.000 9.060 8.860 8.860 9,903 -0.15(-1.66%)
May 27, 2025 8.680 9.010 8.680 9.010 7,071 +0.24(+2.74%)
May 23, 2025 8.960 8.980 8.756 8.770 8,399 -0.22(-2.45%)
May 22, 2025 8.795 8.990 8.705 8.990 15,568 +0.18(+2.04%)
May 21, 2025 8.620 8.840 8.620 8.810 13,237 +0.02(+0.23%)
May 20, 2025 8.610 8.900 8.560 8.790 6,899 +0.03(+0.34%)
May 19, 2025 8.770 8.785 8.700 8.760 3,959 -0.09(-1.02%)
May 16, 2025 9.100 9.100 8.850 8.850 16,772 -0.24(-2.64%)
May 15, 2025 9.400 9.400 9.090 9.090 9,592 -0.31(-3.30%)
May 14, 2025 9.420 9.600 9.120 9.400 27,846 -0.25(-2.59%)
May 13, 2025 9.800 10.00 9.490 9.650 29,809 +0.05(+0.52%)
May 12, 2025 9.780 9.780 9.400 9.600 14,364 +0.25(+2.67%)
May 09, 2025 9.360 9.430 9.240 9.350 7,194 -0.53(-5.36%)
May 08, 2025 9.150 10.01 9.150 9.880 13,685 +0.76(+8.33%)
May 07, 2025 9.025 9.145 8.955 9.120 14,851 +0.08(+0.88%)
May 06, 2025 8.880 9.090 8.760 9.040 5,970 +0.15(+1.69%)
May 05, 2025 8.920 8.940 8.890 8.890 7,981 -0.18(-1.98%)
May 02, 2025 8.750 9.200 8.750 9.070 10,413 +0.48(+5.59%)
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.


 

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.