Consumer Portfolio Services, In - Price History
Monthly price history for CPSS (Consumer Portfolio Services, In)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $8.91 | $8.91 |
| April 2024 | $8.56 | $8.56 |
| March 2024 | $7.56 | $7.56 |
| February 2024 | $8.83 | $8.83 |
| January 2024 | $9.14 | $9.14 |
| December 2023 | $9.37 | $9.37 |
| November 2023 | $9.48 | $9.48 |
| October 2023 | $9.25 | $9.25 |
| September 2023 | $9.07 | $9.07 |
| August 2023 | $9.27 | $9.27 |
| July 2023 | $12.81 | $12.81 |
| June 2023 | $11.67 | $11.67 |
| May 2023 | $11.61 | $11.61 |
| April 2023 | $10.41 | $10.41 |
| March 2023 | $10.69 | $10.69 |
| February 2023 | $11.06 | $11.06 |
| January 2023 | $10.05 | $10.05 |
| December 2022 | $8.85 | $8.85 |
| November 2022 | $8.62 | $8.62 |
| October 2022 | $6.42 | $6.42 |
| September 2022 | $7.27 | $7.27 |
| August 2022 | $11.64 | $11.64 |
| July 2022 | $12.82 | $12.82 |
| June 2022 | $10.25 | $10.25 |
| May 2022 | $13.54 | $13.54 |
| April 2022 | $11.40 | $11.40 |
| March 2022 | $10.16 | $10.16 |
| February 2022 | $11.77 | $11.77 |
| January 2022 | $11.85 | $11.85 |
| December 2021 | $11.85 | $11.85 |
| November 2021 | $7.75 | $7.75 |
| October 2021 | $6.53 | $6.53 |
| September 2021 | $5.80 | $5.80 |
| August 2021 | $5.72 | $5.72 |
| July 2021 | $4.97 | $4.97 |
| June 2021 | $4.50 | $4.50 |
| May 2021 | $4.66 | $4.66 |
| April 2021 | $4.35 | $4.35 |
| March 2021 | $4.03 | $4.03 |
| February 2021 | $4.16 | $4.16 |
| January 2021 | $4.23 | $4.23 |
| December 2020 | $4.24 | $4.24 |
| November 2020 | $3.99 | $3.99 |
| October 2020 | $3.75 | $3.75 |
| September 2020 | $3.30 | $3.30 |
| August 2020 | $3.24 | $3.24 |
| July 2020 | $3.27 | $3.27 |
| June 2020 | $2.83 | $2.83 |
| May 2020 | $2.56 | $2.56 |
| April 2020 | $2.96 | $2.96 |
| March 2020 | $1.36 | $1.36 |
| February 2020 | $3.67 | $3.67 |
| January 2020 | $3.48 | $3.48 |
| December 2019 | $3.37 | $3.37 |
| November 2019 | $3.35 | $3.35 |
| October 2019 | $3.40 | $3.40 |
| September 2019 | $3.59 | $3.59 |
| August 2019 | $3.55 | $3.55 |
| July 2019 | $3.65 | $3.65 |
| June 2019 | $3.80 | $3.80 |
| May 2019 | $3.26 | $3.26 |
| April 2019 | $3.52 | $3.52 |
| March 2019 | $3.49 | $3.49 |
| February 2019 | $4.21 | $4.21 |
| January 2019 | $3.84 | $3.84 |
| December 2018 | $3.01 | $3.01 |
| November 2018 | $3.62 | $3.62 |
| October 2018 | $3.91 | $3.91 |
| September 2018 | $3.70 | $3.70 |
| August 2018 | $3.86 | $3.86 |
| July 2018 | $3.35 | $3.35 |
| June 2018 | $4.07 | $4.07 |
| May 2018 | $3.92 | $3.92 |
| April 2018 | $3.42 | $3.42 |
| March 2018 | $3.77 | $3.77 |
| February 2018 | $3.79 | $3.79 |
| January 2018 | $4.48 | $4.48 |
| December 2017 | $4.15 | $4.15 |
| November 2017 | $4.10 | $4.10 |
| October 2017 | $4.35 | $4.35 |
| September 2017 | $4.56 | $4.56 |
| August 2017 | $3.93 | $3.93 |
| July 2017 | $4.11 | $4.11 |
| June 2017 | $4.55 | $4.55 |
| May 2017 | $4.18 | $4.18 |
| April 2017 | $4.87 | $4.87 |
| March 2017 | $4.71 | $4.71 |
| February 2017 | $5.17 | $5.17 |
| January 2017 | $4.78 | $4.78 |
| December 2016 | $5.12 | $5.12 |
| November 2016 | $5.05 | $5.05 |
| October 2016 | $4.48 | $4.48 |
| September 2016 | $4.59 | $4.59 |
| August 2016 | $3.84 | $3.84 |
| July 2016 | $4.24 | $4.24 |
| June 2016 | $3.77 | $3.77 |
| May 2016 | $3.91 | $3.91 |
| April 2016 | $3.95 | $3.95 |
| March 2016 | $4.23 | $4.23 |
| February 2016 | $4.39 | $4.39 |
| January 2016 | $4.44 | $4.44 |
| December 2015 | $5.19 | $5.19 |
| November 2015 | $4.68 | $4.68 |
| October 2015 | $5.42 | $5.42 |
| September 2015 | $4.98 | $4.98 |
| August 2015 | $5.73 | $5.73 |
| July 2015 | $6.04 | $6.04 |
| June 2015 | $6.25 | $6.25 |
| May 2015 | $5.89 | $5.89 |
| April 2015 | $6.39 | $6.39 |
| March 2015 | $6.99 | $6.99 |
| February 2015 | $6.96 | $6.96 |
| January 2015 | $5.60 | $5.60 |
| December 2014 | $7.36 | $7.36 |
| November 2014 | $7.32 | $7.32 |
| October 2014 | $7.06 | $7.06 |
| September 2014 | $6.41 | $6.41 |
| August 2014 | $7.15 | $7.15 |
| July 2014 | $7.26 | $7.26 |
| June 2014 | $7.62 | $7.62 |
| May 2014 | $7.34 | $7.34 |
| April 2014 | $6.98 | $6.98 |
| March 2014 | $6.84 | $6.84 |
| February 2014 | $7.79 | $7.79 |
| January 2014 | $8.51 | $8.51 |
| December 2013 | $9.39 | $9.39 |
| November 2013 | $7.37 | $7.37 |
| October 2013 | $6.72 | $6.72 |
| September 2013 | $5.93 | $5.93 |
| August 2013 | $5.84 | $5.84 |
| July 2013 | $6.50 | $6.50 |
| June 2013 | $7.34 | $7.34 |
| May 2013 | $7.77 | $7.77 |
| April 2013 | $9.22 | $9.22 |
| March 2013 | $11.71 | $11.71 |
| February 2013 | $8.25 | $8.25 |
| January 2013 | $6.88 | $6.88 |
| December 2012 | $5.36 | $5.36 |
| November 2012 | $4.70 | $4.70 |
| October 2012 | $4.31 | $4.31 |
| September 2012 | $3 | $3 |
| August 2012 | $2.65 | $2.65 |
| July 2012 | $1.98 | $1.98 |
| June 2012 | $1.92 | $1.92 |
| May 2012 | $2.20 | $2.20 |
| April 2012 | $1.75 | $1.75 |
| March 2012 | $1.25 | $1.25 |
| February 2012 | $1.22 | $1.22 |
| January 2012 | $1 | $1 |
| December 2011 | $0.89 | $0.89 |
| November 2011 | $0.93 | $0.93 |
| October 2011 | $0.97 | $0.97 |
| September 2011 | $0.99 | $0.99 |
| August 2011 | $1.04 | $1.04 |
| July 2011 | $1.05 | $1.05 |
| June 2011 | $1.18 | $1.18 |
| May 2011 | $1.09 | $1.09 |
| April 2011 | $1.08 | $1.08 |
| March 2011 | $1.14 | $1.14 |
| February 2011 | $1.25 | $1.25 |
| January 2011 | $1.24 | $1.24 |
| December 2010 | $1.19 | $1.19 |
| November 2010 | $0.88 | $0.88 |
| October 2010 | $0.89 | $0.89 |
| September 2010 | $0.89 | $0.89 |
| August 2010 | $0.81 | $0.81 |
| July 2010 | $0.87 | $0.87 |
| June 2010 | $1.37 | $1.37 |
| May 2010 | $1.53 | $1.53 |
| April 2010 | $1.84 | $1.84 |
| March 2010 | $2.25 | $2.25 |
| February 2010 | $1.66 | $1.66 |
| January 2010 | $1.34 | $1.34 |
| December 2009 | $1.17 | $1.17 |
| November 2009 | $1.26 | $1.26 |
| October 2009 | $1.14 | $1.14 |
| September 2009 | $1.20 | $1.20 |
| August 2009 | $0.93 | $0.93 |
| July 2009 | $0.75 | $0.75 |
| June 2009 | $0.59 | $0.59 |
| May 2009 | $0.98 | $0.98 |
| April 2009 | $0.72 | $0.72 |
| March 2009 | $0.50 | $0.50 |
| February 2009 | $0.43 | $0.43 |
| January 2009 | $0.53 | $0.53 |
| December 2008 | $0.40 | $0.40 |
| November 2008 | $1.02 | $1.02 |
| October 2008 | $1.09 | $1.09 |
| September 2008 | $2.30 | $2.30 |
| August 2008 | $2.15 | $2.15 |
| July 2008 | $2.20 | $2.20 |
| June 2008 | $1.47 | $1.47 |
| May 2008 | $2.85 | $2.85 |
| April 2008 | $2.90 | $2.90 |
| March 2008 | $2.84 | $2.84 |
| February 2008 | $3.14 | $3.14 |
| January 2008 | $3.36 | $3.36 |
| December 2007 | $3.35 | $3.35 |
| November 2007 | $3.31 | $3.31 |
| October 2007 | $4.89 | $4.89 |
| September 2007 | $5.68 | $5.68 |
| August 2007 | $5.42 | $5.42 |
| July 2007 | $5.10 | $5.10 |
| June 2007 | $6.25 | $6.25 |
| May 2007 | $6.03 | $6.03 |
| April 2007 | $6.05 | $6.05 |
| March 2007 | $6.15 | $6.15 |
| February 2007 | $6.85 | $6.85 |
| January 2007 | $7.32 | $7.32 |
| December 2006 | $6.51 | $6.51 |
| November 2006 | $6.86 | $6.86 |
| October 2006 | $7.13 | $7.13 |
| September 2006 | $5.79 | $5.79 |
| August 2006 | $5.93 | $5.93 |
| July 2006 | $6.35 | $6.35 |
| June 2006 | $6.71 | $6.71 |
| May 2006 | $7.49 | $7.49 |
| April 2006 | $7.79 | $7.79 |
| March 2006 | $8.18 | $8.18 |
| February 2006 | $6.80 | $6.80 |
| January 2006 | $6.25 | $6.25 |
| December 2005 | $5.75 | $5.75 |
| November 2005 | $5.78 | $5.78 |
| October 2005 | $6.29 | $6.29 |
| September 2005 | $4.98 | $4.98 |
| August 2005 | $4.91 | $4.91 |
| July 2005 | $4.98 | $4.98 |
| June 2005 | $4.55 | $4.55 |
| May 2005 | $4.40 | $4.40 |
| April 2005 | $5.04 | $5.04 |
| March 2005 | $4.93 | $4.93 |
| February 2005 | $5.24 | $5.24 |
| January 2005 | $4.80 | $4.80 |
| December 2004 | $4.87 | $4.87 |
| November 2004 | $4.34 | $4.34 |
| October 2004 | $4.37 | $4.37 |
| September 2004 | $4.70 | $4.70 |
| August 2004 | $4.44 | $4.44 |
| July 2004 | $4.30 | $4.30 |
| June 2004 | $4.50 | $4.50 |
| May 2004 | $4.44 | $4.44 |
| April 2004 | $4.18 | $4.18 |
| March 2004 | $3.26 | $3.26 |
| February 2004 | $3.45 | $3.45 |
| January 2004 | $3.29 | $3.29 |
| December 2003 | $3.72 | $3.72 |
| November 2003 | $3.76 | $3.76 |
| October 2003 | $3 | $3 |
| September 2003 | $3 | $3 |
| August 2003 | $3 | $3 |
| July 2003 | $3.40 | $3.40 |
| June 2003 | $2.74 | $2.74 |
| May 2003 | $2.58 | $2.58 |
| April 2003 | $1.70 | $1.70 |
| March 2003 | $1.70 | $1.70 |
| February 2003 | $1.75 | $1.75 |
| January 2003 | $1.70 | $1.70 |
| December 2002 | $2.09 | $2.09 |
| November 2002 | $2.18 | $2.18 |
| October 2002 | $1.96 | $1.96 |
| September 2002 | $1.65 | $1.65 |
| August 2002 | $1.85 | $1.85 |
| July 2002 | $1.79 | $1.79 |
| June 2002 | $2.65 | $2.65 |
| May 2002 | $2.66 | $2.66 |
| April 2002 | $2.20 | $2.20 |
| March 2002 | $1.90 | $1.90 |
| February 2002 | $1.55 | $1.55 |
| January 2002 | $1.75 | $1.75 |
| December 2001 | $1.37 | $1.37 |
| November 2001 | $1.95 | $1.95 |
| October 2001 | $1.35 | $1.35 |
| September 2001 | $1.22 | $1.22 |
| August 2001 | $1.35 | $1.35 |
| July 2001 | $1.45 | $1.45 |
| June 2001 | $1.75 | $1.75 |
| May 2001 | $1.75 | $1.75 |
| April 2001 | $1.78 | $1.78 |
| March 2001 | $1.88 | $1.88 |
| February 2001 | $1.88 | $1.88 |
| January 2001 | $1.97 | $1.97 |
| December 2000 | $1.44 | $1.44 |
| November 2000 | $1.62 | $1.62 |
| October 2000 | $1.75 | $1.75 |
| September 2000 | $1.69 | $1.69 |
| August 2000 | $1.75 | $1.75 |
| July 2000 | $1.50 | $1.50 |
| June 2000 | $1.03 | $1.03 |
| May 2000 | $1 | $1 |
| April 2000 | $1.25 | $1.25 |
| March 2000 | $1.88 | $1.88 |
| February 2000 | $1.62 | $1.62 |
| January 2000 | $1.53 | $1.53 |
| December 1999 | $1.56 | $1.56 |
| November 1999 | $1.03 | $1.03 |
| October 1999 | $0.62 | $0.62 |
| September 1999 | $0.97 | $0.97 |
| August 1999 | $1.09 | $1.09 |
| July 1999 | $1.56 | $1.56 |
| June 1999 | $1.67 | $1.67 |
| May 1999 | $1.88 | $1.88 |
| April 1999 | $2.94 | $2.94 |
| March 1999 | $2.81 | $2.81 |
| February 1999 | $3.75 | $3.75 |
| January 1999 | $4.44 | $4.44 |
| December 1998 | $3.88 | $3.88 |
| November 1998 | $4.25 | $4.25 |
| October 1998 | $4.06 | $4.06 |
| September 1998 | $3.62 | $3.62 |
| August 1998 | $1.91 | $1.91 |
| July 1998 | $9.88 | $9.88 |
| June 1998 | $10.50 | $10.50 |
| May 1998 | $11.88 | $11.88 |
| April 1998 | $11.75 | $11.75 |
| March 1998 | $12.12 | $12.12 |
| February 1998 | $10.50 | $10.50 |
| January 1998 | $11 | $11 |
| December 1997 | $9.62 | $9.62 |
| November 1997 | $10.50 | $10.50 |
| October 1997 | $12.50 | $12.50 |
| September 1997 | $16.75 | $16.75 |
| August 1997 | $17.62 | $17.62 |
| July 1997 | $13.50 | $13.50 |
| June 1997 | $12.12 | $12.12 |
| May 1997 | $11.38 | $11.38 |
| April 1997 | $7.75 | $7.75 |
| March 1997 | $8 | $8 |
| February 1997 | $10.12 | $10.12 |
| January 1997 | $11.62 | $11.62 |
| December 1996 | $11.25 | $11.25 |
| November 1996 | $12.88 | $12.88 |
| October 1996 | $12.25 | $12.25 |
| September 1996 | $12.25 | $12.25 |
| August 1996 | $10 | $10 |
| July 1996 | $8.50 | $8.50 |
| June 1996 | $8.88 | $8.88 |
| May 1996 | $10.12 | $10.12 |
| April 1996 | $10 | $10 |
| March 1996 | $9.50 | $9.50 |
| February 1996 | $10 | $20 |
| January 1996 | $8.25 | $16.50 |
| December 1995 | $9.12 | $18.25 |
| November 1995 | $9.25 | $18.50 |
| October 1995 | $9.75 | $19.50 |
| September 1995 | $11.75 | $23.50 |
| August 1995 | $11.19 | $22.38 |
| July 1995 | $13 | $26 |
| June 1995 | $9.62 | $19.25 |
| May 1995 | $8.12 | $16.25 |
| April 1995 | $9.25 | $18.50 |
| March 1995 | $8.12 | $16.25 |
| February 1995 | $7.62 | $15.25 |
| January 1995 | $7.62 | $15.25 |
| December 1994 | $7.12 | $14.25 |
| November 1994 | $7.88 | $15.75 |
| October 1994 | $7.88 | $15.75 |
| September 1994 | $5.56 | $11.12 |
| August 1994 | $5.31 | $10.62 |
| July 1994 | $5.88 | $11.75 |
| June 1994 | $5.62 | $11.25 |
| May 1994 | $6.38 | $12.75 |
| April 1994 | $5.50 | $11 |
| March 1994 | $5.38 | $10.75 |
| February 1994 | $5 | $10 |
| January 1994 | $4.75 | $9.50 |
| December 1993 | $4.50 | $9 |
| November 1993 | $4.69 | $9.38 |
| October 1993 | $4.44 | $8.88 |
| September 1993 | $4.75 | $9.50 |
| August 1993 | $4.50 | $9 |
| July 1993 | $4 | $8 |
| June 1993 | $2.69 | $5.38 |
| May 1993 | $2.69 | $5.38 |
| April 1993 | $2.75 | $5.50 |
| March 1993 | $2.81 | $5.62 |
| February 1993 | $2.50 | $5 |
| January 1993 | $3.19 | $6.38 |
| December 1992 | $3.31 | $6.62 |
| November 1992 | $2.50 | $5 |
| October 1992 | $2.69 | $5.38 |
CPSS
Price: $8.91
52 week price:
Earnings Per Share: 1.80 USD
P/E Ratio: 4.13
Exchange: NGM
Sector: Financial Services
Industry: Credit Services
Volume: 41300
Market Capitalization: 167.1 million