The Oil & Gas Journal, first published in 1902, is the world's most widely read petroleum industry publication. OGJ delivers international oil and gas industry news; analysis of issues and events; practical technology for design, operation, and maintenance of oil and gas operations; and important statistics on energy markets and industry activity.

OGJ is edited to meet the needs of engineers, geoscientists, managers, and executives throughout the oil and gas industry. It is part of Endeavor Business Media, Nashville, Tenn., which also publishes Offshore Magazine.

Endeavor Business Media’s Petroleum Group also produces targeted e-Newsletters; hosts global conferences and exhibitions, seminars, and forums; and publishes directories, technical books, print and electronic databases, surveys, and maps.

Additional Information

Website & Technical Help

For help with subscription purchases or refunds, or trouble logging into the paid subscription content on www.ogj.com, please contact Customer Service at [email protected] or call 1-847-559-7598.

For more customer service information, please click here.

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

7.860 +0.150 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2025 7.800 7.895 6.667 7.770 16,346 -0.22(-2.75%)
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 10.11 9.935 10.10 11,675 +0.01(+0.10%)
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.