Consumer Portfolio Stock Price History, CPSS Historical Prices

Add to My Stocks
$4.01 $0.12 (2.91%) CPSS stock closing price Feb 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 $12.4 on Apr 02, 2013 as seen from Consumer Portfolio stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 4.09 4.09 3.91 4.01 41,553 100.25 0.2
2018-02-16 4.28 4.28 4.08 4.13 23,834 5.43 0.21
2018-02-15 4 4.35 4 4.21 61,735 5.54 0.22
2018-02-14 4.06 4.25 3.96 4.03 56,219 5.3 0.21
2018-02-13 3.83 4.15 3.83 4.07 32,785 5.36 0.21
2018-02-12 3.94 3.94 3.84 3.85 84,142 5.07 0.2
2018-02-09 4.09 4.09 3.84 3.91 44,498 5.15 0.2
2018-02-08 4.1 4.11 4 4 26,335 5.26 0.21
2018-02-07 4.22 4.22 4.02 4.07 24,777 5.36 0.21
2018-02-06 4.41 4.41 4.16 4.26 36,857 5.61 0.22
2018-02-05 4.55 4.6 4.23 4.23 31,952 5.57 0.22
2018-02-02 4.51 4.69 4.51 4.59 38,142 6.04 0.24
2018-02-01 4.48 4.53 4.48 4.51 19,748 5.93 0.23
2018-01-31 4.53 4.54 4.46 4.48 21,919 5.9 0.23
2018-01-30 4.52 4.69 4.42 4.5 73,676 5.92 0.23
2018-01-29 4.54 4.58 4.51 4.55 55,264 5.99 0.23
2018-01-26 4.36 4.55 4.36 4.55 52,272 5.99 0.23
2018-01-25 4.45 4.5 4.38 4.42 15,780 5.82 0.23
2018-01-24 4.56 4.6 4.4 4.41 34,691 5.8 0.23
2018-01-23 4.31 4.59 4.25 4.57 62,013 6.01 0.24
2018-01-22 4.15 4.38 4.1 4.28 83,825 5.63 0.22
2018-01-19 4.1 4.16 4.05 4.14 21,263 5.45 0.21
2018-01-18 4.11 4.12 4.04 4.1 3,916 5.4 0.21
2018-01-17 4.13 4.13 4.04 4.09 27,425 5.38 0.21
2018-01-16 4.17 4.19 4.06 4.1 19,012 5.4 0.21
2018-01-12 4.09 4.16 4.06 4.14 20,849 5.45 0.21
2018-01-11 4.05 4.15 4.02 4.08 37,218 5.37 0.21
2018-01-10 4 4.05 4 4.04 7,652 5.32 0.21
2018-01-09 4.03 4.04 4 4 8,636 5.26 0.21
2018-01-08 4.09 4.1 4.02 4.02 30,212 5.29 0.21
2018-01-05 4.15 4.17 4.02 4.05 32,630 5.33 0.21
2018-01-04 4.07 4.2 4.07 4.1 12,264 5.4 0.21
2018-01-03 4.23 4.24 4.1 4.15 74,836 5.46 0.21
2018-01-02 4.16 4.28 4.1 4.17 39,078 5.49 0.22
2017-12-29 4.45 4.45 4.12 4.15 126,862 5.46 0.21
2017-12-28 4.41 4.5 4.37 4.43 82,233 5.83 0.23
2017-12-27 4.43 4.59 4.41 4.5 87,842 5.91 0.23
2017-12-26 4.22 4.7 4.22 4.59 56,587 6.04 0.24
2017-12-22 4.25 4.32 4.2 4.25 46,074 5.59 0.22
2017-12-21 4.26 4.33 4.23 4.26 20,159 5.61 0.22
2017-12-20 4.32 4.34 4.2 4.29 63,090 5.65 0.22
2017-12-19 4.3 4.37 4.2 4.3 35,359 5.66 0.22
2017-12-18 4.31 4.43 4.26 4.32 39,343 5.68 0.22
2017-12-15 4.27 4.32 4.25 4.32 28,539 5.68 0.22
2017-12-14 4.36 4.36 4.24 4.27 10,580 5.62 0.22
2017-12-13 4.35 4.36 4.26 4.35 18,620 5.72 0.22
2017-12-12 4.28 4.44 4.26 4.3 295,638 5.66 0.22
2017-12-11 4.32 4.36 4.25 4.33 15,345 5.7 0.22
2017-12-08 4.3 4.38 4.27 4.33 24,545 5.7 0.22
2017-12-07 4.33 4.4 4.26 4.27 27,168 5.62 0.22
2017-12-06 4.43 4.43 4.15 4.35 99,108 5.72 0.22
2017-12-05 4.27 4.44 4.27 4.43 60,356 5.83 0.23
2017-12-04 4.22 4.42 4.16 4.27 104,924 5.62 0.22
2017-12-01 4.09 4.2 4.07 4.2 29,607 5.53 0.22
2017-11-30 4.19 4.22 4.07 4.1 76,506 5.4 0.21
2017-11-29 4.09 4.23 4.06 4.22 70,049 5.55 0.22
2017-11-28 4.11 4.25 4.04 4.1 56,216 5.4 0.21
2017-11-27 4.13 4.17 4 4.15 75,951 5.46 0.21
2017-11-24 4.18 4.2 4.11 4.15 29,707 5.46 0.21
2017-11-23 0 0 0 4.17 0 - -
2017-11-22 4.38 4.38 4.17 4.17 68,271 5.49 0.22
2017-11-21 4.4 4.43 4.26 4.38 51,887 5.76 0.23
2017-11-20 4.24 4.4 4.16 4.38 193,363 5.76 0.23
2017-11-17 4.15 4.32 4.09 4.25 59,343 5.59 0.22
2017-11-16 4.17 4.23 4.1 4.18 37,387 5.5 0.22
2017-11-15 4.13 4.37 4.13 4.16 49,536 5.47 0.21
2017-11-14 4.2 4.29 4.12 4.13 31,636 5.43 0.21
2017-11-13 4.17 4.29 4.1 4.2 58,148 5.53 0.22
2017-11-10 4.15 4.31 4.11 4.16 41,262 5.47 0.21
2017-11-09 4.27 4.47 4.06 4.17 42,759 5.49 0.22
2017-11-08 4.17 4.32 4.17 4.31 33,853 5.67 0.22
2017-11-07 4.29 4.37 4.25 4.36 30,311 5.74 0.23
2017-11-06 4.31 4.4 4.31 4.35 12,460 5.72 0.22
2017-11-03 4.37 4.54 4.3 4.38 9,159 5.76 0.23
2017-11-02 4.53 4.53 4.28 4.47 24,195 5.88 0.23
2017-11-01 4.43 4.57 4.37 4.57 32,483 6.01 0.24
2017-10-31 4.16 4.37 4.16 4.35 26,321 5.72 0.22
2017-10-30 4.3 4.43 4.25 4.26 30,237 5.61 0.22
2017-10-27 4.46 4.58 4.3 4.4 26,785 5.79 0.23
2017-10-26 4.61 4.62 4.4 4.45 21,874 5.86 0.23
2017-10-25 4.53 4.65 4.42 4.55 33,485 5.99 0.23
2017-10-24 4.55 4.68 4.49 4.55 49,552 5.99 0.23
2017-10-23 4.58 4.6 4.4 4.43 72,170 5.21 0.24
2017-10-20 4.51 4.63 4.51 4.63 16,227 5.44 0.25
2017-10-19 4.43 4.66 4.43 4.59 7,632 5.4 0.24
2017-10-18 4.58 4.7 4.55 4.58 21,323 5.39 0.24
2017-10-17 4.57 4.63 4.54 4.6 8,549 5.41 0.24
2017-10-16 4.51 4.64 4.51 4.54 4,653 5.34 0.24
2017-10-13 4.47 4.53 4.39 4.5 15,441 5.29 0.24
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 Price12.4Apr 02,2013
Min Stock Price3.33Jun 27,2016
Avg Stock Price5.89

Consumer Portfolio Historical PE ratio: Past 5 years

Max PE Ratio103.25Feb 16,2018
Min PE Ratio2.19Aug 19,2013
Avg PE Ratio5.61

Consumer Portfolio Historical PS ratio: Past 5 years

Max PS Ratio1.3Apr 02,2013
Min PS Ratio0.2Aug 09,2017
Avg PS Ratio0.47

CPSS Industry Peers

Company Price Change (%)
Stonecastle Financial (BANX)21.540.05 (0.23%)
Peoples Federal Bancshares (PEOP)21.720.55 (2.47%)
Mint Leasing (MLES)00 (0%)
Capital One Financial (COF)98.461.07 (1.08%)
Nicholas Financial (NICK)9.130.03 (0.33%)
Ally Financial (ALLY)28.70.03 (0.1%)
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 $4.01 and traded with a volume of 41,553 on the last trading day. Consumer Portfolio historical P/S ratio was at a high of 1.3 on Apr 02, 2013 and a low of 0.2 on Aug 09, 2017.