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)

7.990 -0.070 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 8.050 8.076 7.950 7.990 7,447 -0.07(-0.87%)
Aug 28, 2025 8.160 8.160 8.050 8.060 6,485 -0.10(-1.23%)
Aug 27, 2025 8.160 8.279 8.140 8.160 10,195 +0.01(+0.12%)
Aug 26, 2025 8.290 8.290 8.120 8.150 8,475 -0.15(-1.81%)
Aug 25, 2025 8.610 8.610 8.300 8.300 23,652 -0.17(-2.01%)
Aug 22, 2025 8.530 8.580 8.386 8.470 28,702 +0.20(+2.42%)
Aug 21, 2025 8.144 8.290 8.144 8.270 3,647 -0.12(-1.43%)
Aug 20, 2025 8.420 8.520 8.300 8.390 9,163 -0.05(-0.59%)
Aug 19, 2025 8.350 8.590 7.990 8.440 31,833 +0.10(+1.20%)
Aug 18, 2025 8.060 8.410 8.057 8.340 5,698 +0.33(+4.12%)
Aug 15, 2025 8.480 8.480 8.010 8.010 11,090 -0.38(-4.53%)
Aug 14, 2025 8.540 8.540 8.390 8.390 8,974 -0.35(-4.00%)
Aug 13, 2025 8.180 8.750 8.180 8.740 22,093 +0.49(+5.94%)
Aug 12, 2025 8.390 8.480 8.150 8.250 20,724 +0.03(+0.36%)
Aug 11, 2025 8.180 8.490 7.927 8.220 11,486 +0.20(+2.49%)
Aug 08, 2025 7.950 8.070 7.950 8.020 10,965 +0.04(+0.50%)
Aug 07, 2025 8.050 8.050 7.820 7.980 7,716 +0.11(+1.40%)
Aug 06, 2025 8.650 8.650 7.870 7.870 9,062 -0.17(-2.11%)
Aug 05, 2025 7.865 8.130 7.865 8.040 12,494 -0.18(-2.19%)
Aug 04, 2025 7.910 8.220 7.910 8.220 8,400 +0.20(+2.49%)
Aug 01, 2025 7.880 8.390 7.840 8.020 30,158 +0.12(+1.52%)
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.


 

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.