About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

8.160 +0.400 (+5.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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%)
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.
© 2025 FinancialContent. All rights reserved.