Stockscreener 앱 받기
10.22
1.35%
-0.14
Consumer Portfolio Service Inc 주식 (CPSS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $10.32 | $10.07 | $0.25 | 14,572.0 | -1.35% |
| 2024-11-26 | $10.61 | $10.22 | $0.3857 | 28,835.0 | -2.36% |
| 2024-11-25 | $10.99 | $10.54 | $0.45 | 32,238.0 | +0.57% |
| 2024-11-22 | $10.72 | $10.32 | $0.395 | 37,371.0 | -1.03% |
| 2024-11-21 | $10.74 | $10.18 | $0.56 | 86,628.0 | +0.66% |
| 2024-11-20 | $10.67 | $10.25 | $0.42 | 20,213.0 | +1.83% |
| 2024-11-19 | $10.60 | $10.29 | $0.3101 | 17,100.0 | -1.42% |
| 2024-11-18 | $10.69 | $10.37 | $0.32 | 40,980.0 | -0.19% |
| 2024-11-15 | $10.59 | $10.25 | $0.34 | 30,556.0 | +1.25% |
| 2024-11-14 | $10.55 | $10.26 | $0.29 | 23,780.0 | +2.65% |
| 2024-11-13 | $10.30 | $9.93 | $0.375 | 31,806.0 | +2.31% |
| 2024-11-12 | $10.54 | $9.83 | $0.71 | 98,927.0 | -5.78% |
| 2024-11-11 | $11.17 | $10.47 | $0.695 | 114,739.0 | -4.00% |
| 2024-11-08 | $11.20 | $10.93 | $0.27 | 28,140.0 | -0.81% |
| 2024-11-07 | $11.30 | $10.75 | $0.55 | 123,485.0 | -0.98% |
| 2024-11-06 | $11.35 | $10.62 | $0.73 | 84,004.0 | +5.37% |
| 2024-11-05 | $10.63 | $10.11 | $0.52 | 13,244.0 | +6.41% |
| 2024-11-04 | $10.17 | $9.81 | $0.3599 | 17,759.0 | -0.30% |
| 2024-11-01 | $10.11 | $9.77 | $0.34 | 27,871.0 | +0.00% |
| 2024-10-31 | $10.07 | $9.65 | $0.42 | 15,723.0 | -0.20% |
| 2024-10-30 | $10.09 | $9.89 | $0.20 | 12,590.0 | -0.40% |
| 2024-10-29 | $10.08 | $9.79 | $0.287 | 9,621.0 | +0.40% |
Consumer Portfolio Service Inc 주식 (CPSS) 연도별 가격 이력
이 심층 분석에서는 Consumer Portfolio Service Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CPSS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Consumer Portfolio Service Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Consumer Portfolio Service Inc 주식 (CPSS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $11.35 | $9.77 | $1.58 | 886,820.0 | +2.10% |
| 2024-10 | $10.13 | $9.07 | $1.06 | 429,465.0 | +6.72% |
| 2024-09 | $10.19 | $8.06 | $2.13 | 1,044,253.0 | +13.70% |
| 2024-08 | $9.64 | $8.04 | $1.60 | 817,907.0 | -12.79% |
| 2024-07 | $12.04 | $9.14 | $2.90 | 859,027.0 | -3.47% |
| 2024-06 | $10.30 | $7.88 | $2.42 | 876,594.0 | +18.36% |
| 2024-05 | $9.14 | $7.03 | $2.11 | 613,268.0 | -3.27% |
| 2024-04 | $9.32 | $7.54 | $1.78 | 629,776.0 | +13.23% |
| 2024-03 | $8.85 | $7.30 | $1.55 | 480,742.0 | -14.38% |
| 2024-02 | $9.50 | $8.16 | $1.34 | 272,426.0 | -3.39% |
| 2024-01 | $9.50 | $8.04 | $1.46 | 342,241.0 | -2.45% |
Consumer Portfolio Service Inc 주식 (CPSS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.15 | $8.03 | $2.12 | 461,497.0 | -1.16% |
| 2023-11 | $10.32 | $9.26 | $1.06 | 345,251.0 | +2.49% |
| 2023-10 | $9.80 | $7.98 | $1.82 | 626,113.0 | +1.98% |
| 2023-09 | $10.43 | $8.26 | $2.17 | 599,483.0 | -2.16% |
| 2023-08 | $13.00 | $7.82 | $5.18 | 534,591.0 | -27.63% |
| 2023-07 | $13.74 | $10.52 | $3.22 | 515,127.0 | +9.77% |
| 2023-06 | $12.71 | $11.03 | $1.68 | 672,522.0 | +0.52% |
| 2023-05 | $11.91 | $9.37 | $2.54 | 694,467.0 | +11.53% |
| 2023-04 | $10.93 | $8.85 | $2.08 | 738,530.0 | -2.62% |
| 2023-03 | $11.80 | $8.96 | $2.83 | 1,087,200.0 | -3.35% |
| 2023-02 | $11.89 | $9.74 | $2.15 | 830,759.0 | +10.05% |
| 2023-01 | $10.15 | $8.19 | $1.96 | 594,716.0 | +13.56% |
Consumer Portfolio Service Inc 주식 (CPSS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.28 | $7.01 | $2.27 | 1,297,330.0 | +2.67% |
| 2022-11 | $9.89 | $5.64 | $4.25 | 1,561,864.0 | +34.27% |
| 2022-10 | $8.23 | $4.63 | $3.60 | 3,329,203.0 | -11.69% |
| 2022-09 | $11.69 | $7.25 | $4.44 | 2,646,332.0 | -37.54% |
| 2022-08 | $14.38 | $11.44 | $2.94 | 1,183,641.0 | -9.20% |
| 2022-07 | $13.00 | $9.37 | $3.63 | 1,931,844.0 | +25.07% |
| 2022-06 | $14.24 | $9.77 | $4.47 | 5,239,485.0 | -24.30% |
| 2022-05 | $15.47 | $11.27 | $4.20 | 4,409,584.0 | +18.77% |
| 2022-04 | $12.97 | $10.01 | $2.96 | 2,043,857.0 | +12.20% |
| 2022-03 | $12.25 | $10.15 | $2.10 | 2,491,440.0 | -13.68% |
| 2022-02 | $14.77 | $9.05 | $5.72 | 4,683,081.0 | -0.68% |
| 2022-01 | $12.66 | $9.78 | $2.88 | 2,688,471.0 | +0.00% |
0.10%
0.18%
자본화:
|
볼륨(24시간):