Consumer Portfolio Services Inc. Common Stockのデータ

Consumer Portfolio Services Inc. Common Stockの基本情報

名前 Consumer Portfolio Services Inc. Common Stock
ティッカー CPSS
United States
上場年 1992.0
セクター Finance

Consumer Portfolio Services Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.55 4.46 4.53 4.5 13500.0 4.5
2021-02-12 4.53 4.4 4.45 4.47 10600.0 4.47
2021-02-11 4.5 4.37 4.45 4.42 12600.0 4.42
2021-02-10 4.44 4.4 4.42 4.42 8200.0 4.42
2021-02-09 4.47 4.27 4.27 4.3 19100.0 4.3
2021-02-08 4.34 4.2 4.23 4.3 11200.0 4.3
2021-02-05 4.44 3.96 4.44 4.3 37300.0 4.3
2021-02-04 4.43 4.21 4.21 4.4 21000.0 4.4
2021-02-03 4.19 4.03 4.15 4.11 22700.0 4.11
2021-02-02 4.34 4.01 4.1 4.05 71900.0 4.05
2021-02-01 4.23 3.8 4.14 4.05 61100.0 4.05
2021-01-29 4.23 4.12 4.12 4.23 8300.0 4.23
2021-01-28 4.31 4.04 4.31 4.12 21000.0 4.12
2021-01-27 4.55 4.26 4.41 4.3 41900.0 4.3
2021-01-26 4.56 4.47 4.56 4.5 7800.0 4.5
2021-01-25 4.6 4.5 4.5 4.58 27700.0 4.58
2021-01-22 4.65 4.42 4.5 4.48 16700.0 4.48
2021-01-21 4.95 4.49 4.59 4.62 27700.0 4.62
2021-01-20 4.69 4.53 4.67 4.57 4800.0 4.57
2021-01-19 4.65 4.49 4.54 4.6 15100.0 4.6
2021-01-15 4.72 4.5 4.72 4.52 31000.0 4.52
2021-01-14 4.85 4.69 4.76 4.7 34900.0 4.7
2021-01-13 4.77 4.46 4.49 4.66 36700.0 4.66
2021-01-12 4.54 4.4 4.47 4.49 9200.0 4.49
2021-01-11 4.53 4.37 4.52 4.42 17800.0 4.42
2021-01-08 4.57 4.36 4.36 4.53 20300.0 4.53
2021-01-07 4.39 4.28 4.28 4.33 9800.0 4.33
2021-01-06 4.45 4.23 4.38 4.24 21200.0 4.24
2021-01-05 4.46 4.16 4.24 4.33 34900.0 4.33
2021-01-04 4.25 4.19 4.21 4.19 8600.0 4.19
2020-12-31 4.34 4.22 4.23 4.24 6000.0 4.24
2020-12-30 4.26 4.14 4.14 4.17 2600.0 4.17
2020-12-29 4.23 4.06 4.23 4.15 42800.0 4.15
2020-12-28 4.29 4.2 4.26 4.23 11600.0 4.23
2020-12-24 4.25 4.08 4.08 4.24 9400.0 4.24
2020-12-23 4.2 4.1 4.14 4.15 35100.0 4.15
2020-12-22 4.22 4.12 4.12 4.18 29900.0 4.18
2020-12-21 4.24 4.01 4.01 4.17 26400.0 4.17
2020-12-18 4.65 4.24 4.32 4.25 136700.0 4.25
2020-12-17 4.34 4.18 4.18 4.25 10600.0 4.25
2020-12-16 4.37 3.98 4.02 4.12 111100.0 4.12
2020-12-15 4.08 3.93 3.93 4.05 67900.0 4.05
2020-12-14 4.04 3.94 4.03 4.01 35700.0 4.01
2020-12-11 4.03 3.87 4.02 4.02 25800.0 4.02
2020-12-10 4.05 3.94 4.05 4.02 48800.0 4.02
2020-12-09 4.13 3.94 4.1 4.03 69100.0 4.03
2020-12-08 4.13 3.99 4.02 4.05 86700.0 4.05
2020-12-07 4.21 4.0 4.01 4.06 74300.0 4.06
2020-12-04 4.11 4.01 4.09 4.06 14800.0 4.06
2020-12-03 4.1 3.94 4.04 4.09 19100.0 4.09
2020-12-02 4.02 3.89 4.0 3.94 26300.0 3.94
2020-12-01 4.07 4.0 4.0 4.03 10300.0 4.03
2020-11-30 4.08 3.99 4.05 3.99 37800.0 3.99
2020-11-27 4.08 4.0 4.01 4.03 29000.0 4.03
2020-11-25 4.02 3.97 4.0 4.02 10200.0 4.02
2020-11-24 4.02 3.83 3.99 4.02 39700.0 4.02
2020-11-23 4.1 3.94 4.1 4.02 40800.0 4.02
2020-11-20 4.03 3.89 3.99 4.0 26400.0 4.0
2020-11-19 4.0 3.77 3.86 3.93 23000.0 3.93
2020-11-18 3.98 3.77 3.84 3.86 32500.0 3.86
2020-11-17 3.92 3.63 3.72 3.9 56900.0 3.9
2020-11-16 3.74 3.62 3.65 3.74 76100.0 3.74
2020-11-13 3.83 3.39 3.83 3.49 149500.0 3.49
2020-11-12 4.0 3.77 3.96 3.9 29200.0 3.9
2020-11-11 4.04 3.68 3.93 3.95 80700.0 3.95
2020-11-10 4.15 3.92 4.06 4.05 30800.0 4.05
2020-11-09 4.15 4.01 4.01 4.04 22500.0 4.04
2020-11-06 4.08 3.89 4.04 4.01 21100.0 4.01
2020-11-05 4.23 3.81 3.86 4.09 53800.0 4.09
2020-11-04 3.94 3.81 3.81 3.88 53100.0 3.88
2020-11-03 3.86 3.73 3.74 3.83 45800.0 3.83
2020-11-02 3.96 3.69 3.73 3.75 21500.0 3.75
2020-10-30 3.92 3.65 3.72 3.75 29800.0 3.75
2020-10-29 3.85 3.71 3.83 3.75 24200.0 3.75
2020-10-28 3.83 3.61 3.77 3.69 100600.0 3.69
2020-10-27 4.13 3.8 3.85 3.8 14500.0 3.8
2020-10-26 3.99 3.77 3.94 3.88 31100.0 3.88
2020-10-23 4.16 3.8 4.01 3.91 134900.0 3.91
2020-10-22 4.2 4.0 4.14 4.09 43100.0 4.09
2020-10-21 4.58 4.13 4.56 4.2 119100.0 4.2
2020-10-20 4.62 4.31 4.51 4.59 125900.0 4.59
2020-10-19 4.67 4.52 4.58 4.56 52700.0 4.56
2020-10-16 4.64 4.52 4.58 4.56 36000.0 4.56
2020-10-15 4.68 4.47 4.6 4.56 109900.0 4.56
2020-10-14 4.64 4.42 4.64 4.55 87600.0 4.55
2020-10-13 4.68 4.3 4.63 4.53 148500.0 4.53
2020-10-12 4.66 4.53 4.6 4.63 85600.0 4.63
2020-10-09 4.78 4.51 4.7 4.64 353600.0 4.64
2020-10-08 5.12 4.37 4.91 4.69 6023100.0 4.69
2020-10-07 3.4 3.24 3.31 3.33 7400.0 3.33
2020-10-06 3.5 3.24 3.24 3.36 6800.0 3.36
2020-10-05 3.47 3.24 3.24 3.42 14000.0 3.42
2020-10-02 3.47 3.22 3.3 3.24 14200.0 3.24
2020-10-01 3.46 3.27 3.32 3.4 11000.0 3.4
2020-09-30 3.36 3.23 3.23 3.3 3000.0 3.3
2020-09-29 3.33 3.19 3.19 3.29 11100.0 3.29
2020-09-28 3.32 3.17 3.18 3.25 9000.0 3.25
2020-09-25 3.44 3.17 3.38 3.18 20800.0 3.18
2020-09-24 3.35 3.25 3.26 3.31 16400.0 3.31
2020-09-23 3.41 3.25 3.29 3.28 24800.0 3.28
2020-09-22 3.49 3.3 3.32 3.3 12100.0 3.3
2020-09-21 3.73 3.33 3.67 3.34 20100.0 3.34
2020-09-18 3.72 3.41 3.41 3.72 34700.0 3.72
2020-09-17 3.59 3.4 3.4 3.59 9600.0 3.59
2020-09-16 3.58 3.4 3.4 3.54 18000.0 3.54
2020-09-15 3.71 3.25 3.34 3.57 120700.0 3.57
2020-09-14 3.35 3.19 3.19 3.29 14300.0 3.29
2020-09-11 3.31 3.16 3.26 3.28 16100.0 3.28
2020-09-10 3.41 3.28 3.31 3.28 6300.0 3.28
2020-09-09 3.35 3.24 3.24 3.32 9000.0 3.32
2020-09-08 3.3 3.12 3.28 3.29 7000.0 3.29
2020-09-04 3.32 3.25 3.31 3.32 24800.0 3.32
2020-09-03 3.31 3.13 3.13 3.3 19100.0 3.3
2020-09-02 3.29 3.12 3.12 3.19 8200.0 3.19
2020-09-01 3.3 3.07 3.07 3.3 12400.0 3.3
2020-08-31 3.28 3.1 3.26 3.24 5500.0 3.24
2020-08-28 3.26 3.1 3.1 3.26 2000.0 3.26
2020-08-27 3.28 3.02 3.02 3.14 4100.0 3.14
2020-08-26 3.23 3.08 3.08 3.2 6600.0 3.2
2020-08-25 3.3 3.05 3.21 3.28 12500.0 3.28
2020-08-24 3.1 3.0 3.09 3.05 28900.0 3.05
2020-08-21 3.2 3.07 3.16 3.18 9900.0 3.18
2020-08-20 3.25 3.06 3.06 3.21 3000.0 3.21
2020-08-19 3.31 3.14 3.3 3.27 74200.0 3.27
2020-08-18 3.34 3.24 3.24 3.29 11900.0 3.29
2020-08-17 3.3 3.23 3.29 3.3 2900.0 3.3
2020-08-14 3.31 3.27 3.27 3.3 1700.0 3.3
2020-08-13 3.31 3.25 3.25 3.29 5000.0 3.29
2020-08-12 3.3 3.21 3.27 3.3 10900.0 3.3
2020-08-11 3.31 3.26 3.29 3.27 4700.0 3.27
2020-08-10 3.43 3.13 3.24 3.32 61200.0 3.32
2020-08-07 3.31 3.25 3.25 3.3 8500.0 3.3
2020-08-06 3.32 3.17 3.21 3.32 23900.0 3.32
2020-08-05 3.27 3.24 3.25 3.24 8800.0 3.24
2020-08-04 3.31 3.24 3.25 3.3 21500.0 3.3
2020-08-03 3.3 3.23 3.25 3.3 21600.0 3.3
2020-07-31 3.3 3.26 3.26 3.27 9400.0 3.27
2020-07-30 3.25 3.2 3.25 3.21 86000.0 3.21
2020-07-29 3.27 3.22 3.27 3.27 10800.0 3.27
2020-07-28 3.28 3.16 3.24 3.26 57800.0 3.26
2020-07-27 3.26 3.19 3.22 3.24 10700.0 3.24
2020-07-24 3.24 3.13 3.18 3.24 3700.0 3.24
2020-07-23 3.28 3.14 3.24 3.17 5600.0 3.17
2020-07-22 3.29 3.07 3.07 3.29 43900.0 3.29
2020-07-21 3.19 3.08 3.19 3.12 11700.0 3.12
2020-07-20 3.15 3.03 3.15 3.1 1100.0 3.1
2020-07-17 3.17 3.09 3.15 3.09 6000.0 3.09
2020-07-16 3.13 3.02 3.1 3.09 15800.0 3.09
2020-07-15 3.21 3.16 3.21 3.18 1700.0 3.18
2020-07-14 3.35 3.16 3.35 3.22 3500.0 3.22
2020-07-13 3.34 3.09 3.16 3.27 5800.0 3.27
2020-07-10 3.2 3.05 3.07 3.15 12100.0 3.15
2020-07-09 3.43 2.97 3.3 3.05 34800.0 3.05
2020-07-08 3.2 3.0 3.16 3.13 34800.0 3.13
2020-07-07 3.14 2.83 2.83 3.1 12300.0 3.1
2020-07-06 3.05 2.77 3.05 2.9 12000.0 2.9
2020-07-02 3.03 2.88 2.96 2.93 12500.0 2.93
2020-07-01 2.98 2.84 2.91 2.84 6100.0 2.84
2020-06-30 2.85 2.75 2.75 2.83 4400.0 2.83
2020-06-29 2.97 2.77 2.77 2.78 7100.0 2.78
2020-06-26 2.93 2.76 2.84 2.93 17600.0 2.93
2020-06-25 2.83 2.75 2.75 2.8 5800.0 2.8
2020-06-24 2.81 2.74 2.81 2.74 3900.0 2.74
2020-06-23 2.93 2.72 2.92 2.73 7100.0 2.73
2020-06-22 2.99 2.85 2.85 2.87 9400.0 2.87
2020-06-19 2.95 2.76 2.76 2.87 16800.0 2.87
2020-06-18 2.79 2.61 2.61 2.76 6700.0 2.76
2020-06-17 2.79 2.64 2.71 2.64 14100.0 2.64
2020-06-16 3.03 2.72 2.84 2.72 11600.0 2.72
2020-06-15 2.79 2.64 2.64 2.79 6600.0 2.79
2020-06-12 2.81 2.62 2.62 2.72 48000.0 2.72
2020-06-11 2.94 2.54 2.94 2.58 12800.0 2.58
2020-06-10 3.14 2.6 2.92 2.76 38200.0 2.76
2020-06-09 3.23 3.06 3.06 3.15 9100.0 3.15
2020-06-08 3.14 3.0 3.02 3.05 13900.0 3.05
2020-06-05 3.04 2.9 2.9 2.91 56400.0 2.91
2020-06-04 2.89 2.66 2.66 2.87 8100.0 2.87
2020-06-03 2.78 2.59 2.61 2.77 9500.0 2.77
2020-06-02 2.54 2.44 2.53 2.48 25900.0 2.48
2020-06-01 2.5 2.46 2.5 2.47 3600.0 2.47
2020-05-29 2.6 2.49 2.51 2.56 8900.0 2.56
2020-05-28 2.71 2.62 2.71 2.62 7000.0 2.62
2020-05-27 2.73 2.66 2.73 2.66 2700.0 2.66
2020-05-26 2.75 2.67 2.74 2.67 4600.0 2.67
2020-05-22 2.71 2.57 2.71 2.66 4000.0 2.66
2020-05-21 2.73 2.56 2.68 2.66 11900.0 2.66
2020-05-20 2.78 2.52 2.78 2.59 7600.0 2.59
2020-05-19 2.89 2.35 2.44 2.73 17600.0 2.73
2020-05-18 2.46 2.32 2.42 2.44 8800.0 2.44
2020-05-15 2.47 2.34 2.34 2.44 5800.0 2.44
2020-05-14 2.36 2.3 2.31 2.36 3900.0 2.36
2020-05-13 2.48 2.35 2.42 2.45 7400.0 2.45
2020-05-12 2.84 2.44 2.81 2.44 14600.0 2.44
2020-05-11 2.95 2.8 2.8 2.8 13500.0 2.8
2020-05-08 3.01 2.55 2.73 2.76 18100.0 2.76
2020-05-07 2.73 2.35 2.67 2.73 9800.0 2.73
2020-05-06 2.95 2.43 2.95 2.6 39900.0 2.6
2020-05-05 3.01 2.87 3.0 2.87 7400.0 2.87
2020-05-04 2.98 2.84 2.91 2.98 12200.0 2.98
2020-05-01 3.03 2.91 2.97 2.91 14000.0 2.91
2020-04-30 3.22 2.96 3.17 2.96 18000.0 2.96
2020-04-29 3.31 3.06 3.22 3.07 10800.0 3.07
2020-04-28 3.14 2.98 3.03 3.07 8800.0 3.07
2020-04-27 3.13 2.84 2.89 3.04 35100.0 3.04
2020-04-24 2.85 2.4 2.48 2.82 50500.0 2.82
2020-04-23 2.5 2.32 2.44 2.5 95600.0 2.5
2020-04-22 2.42 2.34 2.42 2.36 19100.0 2.36
2020-04-21 2.49 2.25 2.42 2.33 46100.0 2.33
2020-04-20 2.54 2.39 2.54 2.54 50500.0 2.54
2020-04-17 2.57 2.23 2.26 2.4 120900.0 2.4
2020-04-16 2.85 1.62 1.62 2.37 703600.0 2.37
2020-04-15 1.64 1.49 1.64 1.56 23500.0 1.56
2020-04-14 1.63 1.5 1.59 1.59 73100.0 1.59
2020-04-13 1.57 1.33 1.57 1.5 34000.0 1.5
2020-04-09 1.68 1.38 1.45 1.5 28700.0 1.5
2020-04-08 1.51 1.35 1.46 1.39 16500.0 1.39
2020-04-07 1.52 1.31 1.48 1.35 7900.0 1.35
2020-04-06 1.26 1.11 1.11 1.23 11200.0 1.23
2020-04-03 1.27 1.1 1.25 1.13 30900.0 1.13
2020-04-02 1.33 1.22 1.25 1.22 8900.0 1.22
2020-04-01 1.6 1.36 1.6 1.47 4800.0 1.47
2020-03-31 1.64 1.36 1.6 1.36 9700.0 1.36
2020-03-30 1.65 1.51 1.51 1.55 6800.0 1.55
2020-03-27 1.69 1.56 1.68 1.6 5800.0 1.6
2020-03-26 1.71 1.57 1.61 1.65 18100.0 1.65
2020-03-25 1.73 1.56 1.73 1.61 23300.0 1.61
2020-03-24 1.6 1.46 1.59 1.47 20200.0 1.47
2020-03-23 1.99 1.44 1.87 1.45 34900.0 1.45
2020-03-20 2.38 1.15 1.2 1.86 89900.0 1.86
2020-03-19 1.64 1.0 1.64 1.08 42900.0 1.08
2020-03-18 1.65 1.25 1.65 1.45 41800.0 1.45
2020-03-17 2.11 1.5 2.06 1.61 31000.0 1.61
2020-03-16 2.83 2.15 2.75 2.2 26000.0 2.2
2020-03-13 2.99 2.75 2.81 2.76 21200.0 2.76
2020-03-12 2.98 2.75 2.75 2.95 14900.0 2.95
2020-03-11 3.19 3.0 3.19 3.0 2000.0 3.0
2020-03-10 3.18 2.85 3.16 3.02 13400.0 3.02
2020-03-09 3.28 3.15 3.28 3.27 6200.0 3.27
2020-03-06 3.53 3.3 3.46 3.52 10500.0 3.52
2020-03-05 3.5 3.48 3.48 3.5 1700.0 3.5
2020-03-04 3.55 3.12 3.55 3.53 11400.0 3.53
2020-03-03 3.84 3.37 3.69 3.5 16000.0 3.5
2020-03-02 3.75 3.3 3.67 3.59 17100.0 3.59
2020-02-28 3.72 3.31 3.54 3.67 30100.0 3.67
2020-02-27 3.64 3.39 3.49 3.62 18200.0 3.62
2020-02-26 3.84 3.4 3.84 3.57 37400.0 3.57
2020-02-25 3.87 3.65 3.82 3.65 35800.0 3.65
2020-02-24 3.97 3.75 3.95 3.82 40600.0 3.82
2020-02-21 4.1 3.95 3.95 3.96 15000.0 3.96
2020-02-20 3.99 3.95 3.99 3.96 19300.0 3.96
2020-02-19 4.08 3.98 3.99 3.98 2500.0 3.98
2020-02-18 4.22 3.92 4.01 3.97 14100.0 3.97