Consumer Portfolio Stock Price History, CPSS Historical Prices

Add to My Stocks
$4 $0.01 (0.25%) CPSS stock closing price Aug 18, 2017 (Closing)

View and download Consumer Portfolio stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Consumer Portfolio price to earnings ratio data. The Consumer Portfolio stock price history chart shows that the stock price reached a high of 12.4 on 02 Apr, 2013, and a low of 0.25 on 02 Apr, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-183.954.023.954.00243914.710.21
2017-08-173.944.013.943.99301854.690.21
2017-08-163.994.073.923.95673414.650.21
2017-08-153.914.063.883.95863104.650.21
2017-08-143.864.053.863.921098534.610.21
2017-08-113.813.903.813.89722324.580.21
2017-08-103.803.823.763.78484834.450.20
2017-08-093.873.923.753.81895774.480.20
2017-08-083.874.003.823.891000574.580.21
2017-08-074.074.083.753.891723994.580.21
2017-08-043.984.073.924.00912814.710.21
2017-08-034.014.053.883.97798704.670.21
2017-08-024.004.113.964.011088964.710.21
2017-08-014.124.173.964.021220294.730.21
2017-07-313.984.193.924.112264734.420.23
2017-07-284.164.313.944.021033434.320.22
2017-07-274.204.234.014.173844554.480.23
2017-07-264.284.364.124.181668764.500.23
2017-07-254.574.704.304.372997554.700.24
2017-07-244.784.784.614.66504635.010.26
2017-07-214.654.774.604.671007245.020.26
2017-07-204.634.724.534.64572634.990.25
2017-07-194.614.754.574.59480104.940.25
2017-07-184.564.774.564.63632254.980.25
2017-07-174.604.764.574.62440104.970.25
2017-07-144.694.774.564.59443464.940.25
2017-07-134.684.844.654.70425105.050.26
2017-07-124.694.844.644.68464375.030.26
2017-07-114.684.714.564.64525874.990.25
2017-07-104.574.744.464.50965064.840.25
2017-07-074.664.764.544.56638244.900.25
2017-07-064.484.784.404.54389784.880.25
2017-07-054.604.664.404.56409234.900.25
2017-07-034.594.664.594.61182674.960.25
2017-06-304.394.674.324.55312754.890.25
2017-06-294.374.524.304.34461934.670.24
2017-06-284.734.734.324.37521234.700.24
2017-06-274.864.894.434.46392464.800.24
2017-06-264.454.914.454.691446575.040.26
2017-06-234.484.504.414.43402954.760.24
2017-06-224.324.504.324.49226214.830.25
2017-06-214.414.474.304.39311264.720.24
2017-06-204.474.474.334.35229154.680.24
2017-06-194.394.504.344.46290844.800.24
2017-06-164.394.444.274.39338704.720.24
2017-06-154.264.504.264.37273864.700.24
2017-06-144.324.454.204.44386754.770.24
2017-06-134.154.454.154.37640034.700.24
2017-06-124.274.344.114.14573254.450.23
2017-06-094.364.364.234.23394584.550.23
2017-06-084.214.464.214.36481324.690.24
2017-06-074.254.304.244.24159074.560.23
2017-06-064.294.384.194.26408064.580.23
2017-06-054.264.314.204.31307464.630.24
2017-06-024.064.264.064.16340974.470.23
2017-06-014.174.344.104.10585434.410.22
2017-05-314.214.344.124.18344824.500.23
2017-05-304.504.524.164.18882344.500.23
2017-05-290.000.000.004.430N/AN/A
2017-05-264.444.544.414.43612974.760.24
2017-05-254.514.574.404.44114814.770.24
2017-05-244.564.624.404.43349834.760.24
2017-05-234.454.644.454.48308154.820.25
2017-05-224.614.724.414.42709544.750.24
2017-05-194.484.634.444.59355674.940.25
2017-05-184.364.654.364.54744354.880.25
2017-05-174.474.504.354.35295004.680.24
2017-05-164.574.654.454.49391924.830.25
2017-05-154.664.754.564.56760884.900.25
2017-05-124.744.844.664.66424715.010.26
2017-05-114.824.894.664.77256145.130.26
2017-05-104.774.884.664.81362505.170.26
2017-05-094.764.864.644.76439325.120.26
2017-05-084.654.794.604.69279655.040.26
2017-05-054.704.704.604.67222205.020.26
2017-05-044.754.874.624.67321105.020.26
2017-05-034.764.864.654.73476455.090.26
2017-05-024.784.914.704.83288715.190.26
2017-05-014.904.944.754.78612685.140.26
2017-04-284.914.984.724.87430615.240.27
2017-04-275.105.154.834.92431975.290.27
2017-04-264.775.214.775.04971235.420.28
2017-04-254.634.874.634.781136115.140.26
2017-04-244.654.724.574.63865374.980.25
2017-04-214.594.664.574.61616604.960.25
2017-04-204.634.674.514.62977054.970.25
2017-04-194.704.794.644.67576425.020.26
2017-04-184.654.784.634.69243175.040.26
2017-04-174.574.684.564.65281625.000.25
Get more Data

Consumer Portfolio Stock 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 Historical Prices: Past 5 years

Max Stock Price 12.4 Apr 02,2013
Min Stock Price 2.56 Aug 27,2012
Avg Stock Price 5.94

Consumer Portfolio Historical PE ratio: Past 5 years

Max PE Ratio 37.94 Feb 04,2013
Min PE Ratio 2.19 Aug 19,2013
Avg PE Ratio 6.77

Consumer Portfolio Historical PS ratio: Past 5 years

Max PS Ratio 1.3 Apr 02,2013
Min PS Ratio 0.2 Aug 09,2017
Avg PS Ratio 0.5

CPSS Industry Peers

Company Price Change (%)
Peoples Federal Bancshares (PEOP)21.720.55 (2.47%)
Stonecastle Financial (BANX)20.010.34 (1.67%)
Santander Consumer Usa (SC)12.850 (0%)
Credit Acceptance (CACC)261.830.35 (0.13%)
Nicholas Financial (NICK)8.630 (0%)
Mint Leasing (MLES)0.010 (0%)
Capital One Financial (COF)81.530.46 (0.56%)

Consumer Portfolio historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Consumer Portfolio stock analysis. Consumer Portfolio stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   CPSS closed at 4 and traded with a volume of 24391 on the last trading day. Consumer Portfolio historical P/S ratio was at a high of 1.3 on 02 Apr, 2013 and a low of 0.01 on 20 Feb, 2009. .