U.S. markets closed

Consumer Portfolio Services, Inc. (CPSS)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
7.56-0.33 (-4.18%)
Al cierre: 04:00PM EDT
7.52 -0.04 (-0.53%)
Fuera de horario: 07:16PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20247.717.907.467.567.5633,300
27 mar 20247.377.897.377.897.8923,600
26 mar 20247.517.707.307.307.3025,400
25 mar 20247.517.997.517.547.5420,700
22 mar 20247.577.877.577.607.6023,700
21 mar 20248.158.157.547.677.6729,100
20 mar 20247.818.217.587.757.7544,100
19 mar 20247.968.117.577.777.7722,500
18 mar 20248.128.257.917.917.9120,800
15 mar 20248.008.408.008.078.0786,100
14 mar 20248.398.458.158.158.1521,700
13 mar 20248.258.498.258.358.3520,200
12 mar 20248.518.608.258.268.2629,800
11 mar 20248.588.588.308.368.3614,300
08 mar 20248.268.608.268.378.3713,700
07 mar 20248.448.668.268.448.4412,500
06 mar 20248.608.768.388.448.447,900
05 mar 20248.578.778.418.458.4518,300
04 mar 20248.768.858.528.528.526,900
01 mar 20248.608.778.358.618.616,400
29 feb 20248.729.068.508.838.8314,100
28 feb 20248.608.668.448.538.539,200
27 feb 20249.019.018.538.648.644,800
26 feb 20248.999.188.668.968.963,500
23 feb 20248.369.108.368.668.666,000
22 feb 20248.988.988.678.798.7913,900
21 feb 20249.269.338.839.029.0218,200
20 feb 20249.259.459.259.269.2615,600
16 feb 20249.479.479.209.209.2010,200
15 feb 20249.099.509.099.489.4817,500
14 feb 20248.478.978.478.978.9717,300
13 feb 20248.518.638.408.458.4523,000
12 feb 20248.959.458.808.878.8714,100
09 feb 20248.759.138.758.948.9410,700
08 feb 20248.669.038.639.039.0319,400
07 feb 20248.308.998.168.678.6731,400
06 feb 20248.888.898.408.408.4010,100
05 feb 20248.658.818.638.708.709,900
02 feb 20248.599.048.598.818.8116,600
01 feb 20249.339.338.908.978.976,800
31 ene 20249.499.499.149.149.1410,200
30 ene 20249.229.499.079.459.4519,700
29 ene 20249.409.499.239.409.406,300
26 ene 20249.339.509.089.119.1119,100
25 ene 20248.469.318.469.319.3123,600
24 ene 20248.328.388.268.328.3226,500
23 ene 20248.908.908.388.398.3916,400
22 ene 20248.518.928.448.788.7817,300
19 ene 20248.328.408.298.408.405,900
18 ene 20248.248.298.248.298.294,200
17 ene 20248.148.368.148.158.155,300
16 ene 20248.268.398.238.238.2315,300
12 ene 20248.568.568.278.498.498,400
11 ene 20248.478.618.388.448.4413,300
10 ene 20248.438.638.048.358.3525,100
09 ene 20248.368.728.358.428.4225,300
08 ene 20248.518.718.358.628.6210,000
05 ene 20248.518.628.408.578.5737,700
04 ene 20248.758.758.418.498.4914,100
03 ene 20249.099.178.718.718.7123,000
02 ene 20249.379.379.039.099.0915,500
29 dic 202310.0310.039.269.379.3740,900
28 dic 202310.0110.129.7710.0110.0116,600
27 dic 202310.0110.159.8610.0610.067,400
26 dic 20239.8110.109.4810.0410.049,800
22 dic 202310.0010.029.669.819.8131,000
21 dic 20239.9010.009.809.959.9512,100
20 dic 20239.819.999.799.889.8821,100
19 dic 20239.729.949.589.819.8124,400
18 dic 20239.339.809.309.559.5516,500
15 dic 20239.719.719.109.299.2947,500
14 dic 20239.369.779.219.659.6515,200
13 dic 20239.099.888.969.139.1354,600
12 dic 20239.249.369.039.099.0919,100
11 dic 20239.449.659.109.379.3744,100
08 dic 20239.329.669.129.559.5522,400
07 dic 20238.249.408.229.379.3726,500
06 dic 20238.408.528.038.118.1141,900
05 dic 20239.109.208.448.478.4719,500
04 dic 20239.129.339.109.149.148,300
01 dic 20239.359.599.129.159.1526,500
30 nov 20239.389.599.339.489.486,400
29 nov 20239.359.569.269.519.5112,100
28 nov 20239.469.639.269.319.317,700
27 nov 20239.689.759.519.519.5110,900
24 nov 20239.689.799.479.689.685,800
22 nov 202310.0310.039.629.689.686,200
21 nov 202310.1010.179.729.729.7211,000
20 nov 20239.9010.119.9010.0910.0916,000
17 nov 20239.9010.109.7810.0410.0445,700
16 nov 20239.499.909.499.909.909,100
15 nov 20239.7710.009.779.779.7717,400
14 nov 20239.859.999.569.969.9614,300
13 nov 20239.709.929.299.559.5512,700
10 nov 202310.1010.109.809.809.8014,700
09 nov 20239.939.939.499.709.7010,400
08 nov 20239.629.909.409.619.6114,900
07 nov 20239.679.969.629.629.6215,600
06 nov 202310.0110.059.659.679.6712,100
03 nov 20239.9410.329.689.909.9044,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...