Consumer Portfolio Stock Price History, CPSS Historical Prices

Add to My Stocks
$3.42 $0.18 (5%) CPSS stock closing price Jul 20, 2018 (Closing)

We provide 10 years stock price data for free. You can download Consumer Portfolio stock price history here. Daily open, high, low, and end of day closing price for the company, along with Consumer Portfolio price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $9.59 on Jan 10, 2014 as seen from Consumer Portfolio stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-07-20 3.61 3.62 3.42 3.42 18,536 - 0.17
2018-07-18 3.59 3.66 3.5 3.57 18,712 - 0.18
2018-07-17 3.76 3.76 3.55 3.58 22,686 - 0.18
2018-07-12 3.95 4.05 3.81 3.83 37,383 - 0.19
2018-07-11 4.05 4.05 3.85 3.91 20,730 - 0.2
2018-07-10 4.15 4.15 3.92 3.96 44,386 - 0.2
2018-07-09 4.12 4.22 4.05 4.11 10,926 - 0.21
2018-07-06 4.17 4.19 4.11 4.14 6,084 - 0.21
2018-07-05 4.13 4.19 4.1 4.13 10,119 - 0.21
2018-07-03 4.08 4.19 4.05 4.16 6,859 - 0.21
2018-07-02 4.08 4.17 4.05 4.1 11,543 - 0.21
2018-06-29 4.05 4.18 4.04 4.07 4,229 - 0.2
2018-06-28 4.05 4.1 4.03 4.03 5,463 - 0.2
2018-06-27 4.22 4.29 4.05 4.06 8,401 - 0.2
2018-06-26 4.19 4.27 4.17 4.27 8,708 - 0.21
2018-06-25 4.26 4.32 4.18 4.21 3,168 - 0.21
2018-06-22 4.14 4.44 4.13 4.22 43,790 - 0.21
2018-06-21 4.12 4.22 4.09 4.11 23,404 - 0.21
2018-06-20 4.15 4.28 4.04 4.15 25,142 - 0.21
2018-06-19 4.13 4.26 4.11 4.15 23,740 - 0.21
2018-06-18 4.17 4.37 4.09 4.12 32,346 - 0.21
2018-06-15 4.1 4.31 4.08 4.2 29,756 - 0.21
2018-06-14 4.25 4.4 4.09 4.12 40,398 - 0.21
2018-06-13 4.36 4.48 4.25 4.27 47,839 - 0.21
2018-06-12 4.34 4.48 4.34 4.35 28,359 - 0.22
2018-06-11 4.32 4.44 4.24 4.34 118,486 - 0.22
2018-06-08 4.16 4.35 4.07 4.29 91,998 - 0.22
2018-06-07 3.97 4.25 3.97 4.02 31,611 - 0.2
2018-06-06 3.94 4.21 3.87 3.97 56,145 - 0.2
2018-06-05 3.9 4 3.86 3.96 22,632 - 0.2
2018-06-04 3.97 4.15 3.89 3.9 39,024 - 0.2
2018-06-01 3.95 4 3.93 4 33,961 - 0.2
2018-05-31 3.72 4 3.72 3.92 59,445 - 0.2
2018-05-30 3.79 3.85 3.71 3.72 26,007 - 0.19
2018-05-29 3.73 3.84 3.6 3.75 31,476 - 0.19
2018-05-28 0 0 0 3.75 0 - -
2018-05-25 3.74 3.84 3.71 3.75 35,392 - 0.19
2018-05-24 3.72 3.75 3.71 3.72 4,440 - 0.19
2018-05-23 3.7 3.73 3.7 3.7 3,481 - 0.19
2018-05-22 3.7 3.73 3.7 3.71 1,635 - 0.19
2018-05-21 3.75 3.75 3.7 3.7 13,582 - 0.19
2018-05-18 3.66 3.75 3.66 3.72 16,758 - 0.19
2018-05-17 3.65 3.71 3.65 3.68 9,423 - 0.18
2018-05-16 3.65 3.73 3.65 3.65 53,869 - 0.18
2018-05-15 3.49 3.67 3.48 3.62 50,594 - 0.18
2018-05-14 3.43 3.46 3.43 3.45 13,725 - 0.17
2018-05-11 3.51 3.51 3.42 3.42 31,027 - 0.17
2018-05-10 3.49 3.55 3.47 3.47 41,828 - 0.17
2018-05-09 3.53 3.54 3.47 3.48 17,573 - 0.17
2018-05-08 3.48 3.54 3.48 3.53 37,559 - 0.18
2018-05-07 3.53 3.54 3.45 3.46 16,689 - 0.17
2018-05-04 3.5 3.53 3.48 3.52 15,828 - 0.18
2018-05-03 3.43 3.53 3.42 3.52 24,479 - 0.18
2018-05-02 3.5 3.55 3.42 3.42 21,667 - 0.17
2018-05-01 3.43 3.5 3.43 3.5 33,003 - 0.18
2018-04-30 3.33 3.44 3.32 3.42 39,492 - 0.17
2018-04-27 3.37 3.38 3.27 3.34 76,447 - 0.17
2018-04-26 3.54 3.56 3.4 3.41 42,435 - 0.17
2018-04-25 3.41 3.53 3.38 3.52 39,365 - 0.18
2018-04-24 3.51 3.59 3.34 3.41 50,874 - 0.17
2018-04-23 3.6 3.6 3.46 3.51 79,429 - 0.18
2018-04-20 3.65 3.65 3.58 3.61 36,535 - 0.18
2018-04-19 3.61 3.7 3.49 3.64 178,837 - 0.18
2018-04-18 3.82 3.92 3.82 3.91 118,973 97.75 0.2
2018-04-17 3.8 3.86 3.8 3.82 44,921 95.5 0.19
2018-04-16 3.77 3.83 3.76 3.79 28,719 94.75 0.19
2018-04-13 3.8 3.84 3.72 3.75 32,089 93.75 0.19
2018-04-12 3.87 3.99 3.79 3.81 95,151 95.25 0.19
2018-04-11 3.88 3.93 3.81 3.81 69,226 95.25 0.19
2018-04-10 3.83 3.94 3.82 3.87 41,084 96.75 0.19
2018-04-09 3.72 3.89 3.72 3.84 54,224 95.95 0.19
2018-04-06 3.72 3.75 3.69 3.71 29,696 92.75 0.19
2018-04-05 3.75 3.8 3.71 3.74 30,692 93.5 0.19
2018-04-04 3.67 3.74 3.67 3.72 73,331 93 0.19
2018-04-03 3.83 3.83 3.73 3.74 26,753 93.5 0.19
2018-04-02 3.79 3.8 3.75 3.78 24,552 94.38 0.19
2018-03-30 0 0 0 3.77 0 - -
2018-03-29 3.78 3.8 3.77 3.77 12,749 94.25 0.19
2018-03-28 3.72 3.8 3.67 3.74 33,479 93.5 0.19
2018-03-27 3.77 3.77 3.67 3.7 28,730 92.5 0.18
2018-03-26 3.79 3.79 3.68 3.69 41,162 92.25 0.18
2018-03-23 3.83 3.83 3.75 3.77 21,979 94.25 0.19
2018-03-22 3.9 3.91 3.83 3.83 35,180 95.75 0.19
2018-03-21 3.88 3.94 3.88 3.9 46,429 97.5 0.19
2018-03-20 3.91 3.95 3.85 3.87 40,042 96.8 0.19
2018-03-19 3.8 3.82 3.75 3.76 36,348 93.88 0.19
2018-03-16 3.8 3.9 3.78 3.79 59,181 94.75 0.19
2018-03-15 3.83 3.85 3.8 3.8 52,483 95 0.19
2018-03-14 3.84 3.84 3.78 3.8 8,515 95 0.19
Get more Data

Consumer Portfolio Stock History Chart

View CPSS PE ratio, PS ratio stocks charts and compare with peers.
CPSS Chart
Note: Compare Consumer Portfolio stock price history with the index and industry peers.

Consumer Portfolio Stock Price History: Past 5 years

Max Stock Price9.59Jan 10,2014
Min Stock Price3.33Jun 27,2016
Avg Stock Price5.49

Consumer Portfolio Historical PE ratio: Past 5 years

Max PE Ratio105.25Feb 15,2018
Min PE Ratio2.19Aug 19,2013
Avg PE Ratio8.92

Consumer Portfolio Historical PS ratio: Past 5 years

Max PS Ratio0.87Jan 10,2014
Min PS Ratio0.17Apr 24,2018
Avg PS Ratio0.42

CPSS Industry Peers

Company Price Change (%)
Tmsr Holding Co (TMSR)3.520.33 (8.57%)
Asf Group (ASFTF)0.160 (0%)
Mint Leasing (MLES)00 (0%)
Capital One Financial (COF)97.231.86 (1.95%)
Nicholas Financial (NICK)9.190.09 (0.99%)
Ally Financial (ALLY)27.740.13 (0.47%)
Sten Corporation (STEN)0.010 (0%)

Consumer Portfolio share price history helps an investor analyze a company's history and do Consumer Portfolio stock analysis . The price and volume changes on a daily basis is provided in the Consumer Portfolio stock price history. A large fluctuation in price and volume indicates a highly volatile stock. CPSS stock closed at $3.42 and traded with a volume of 18,536 on the last trading day. Consumer Portfolio historical P/S ratio was at a high of 0.87 on Jan 10, 2014 and a low of 0.17 on Apr 24, 2018.