Stockscreener 앱 받기
9.00
5.02%
0.43
시간 외 거래:
9.15
0.15
+1.67%
Consumer Portfolio Service Inc 주식 (CPSS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-06 | $9.17 | $8.60 | $0.575 | 367,616.0 | +5.02% |
| 2024-09-05 | $8.79 | $8.15 | $0.64 | 29,277.0 | +3.38% |
| 2024-09-04 | $8.38 | $8.06 | $0.32 | 15,814.0 | +0.61% |
| 2024-09-03 | $8.40 | $8.18 | $0.22 | 16,729.0 | -0.12% |
| 2024-08-30 | $8.42 | $8.17 | $0.25 | 37,822.0 | +0.12% |
| 2024-08-29 | $8.42 | $8.22 | $0.20 | 39,042.0 | -0.12% |
| 2024-08-28 | $8.48 | $8.23 | $0.2489 | 59,053.0 | -0.60% |
| 2024-08-27 | $8.57 | $8.18 | $0.39 | 19,311.0 | -0.95% |
| 2024-08-26 | $8.54 | $8.26 | $0.28 | 37,687.0 | -0.24% |
| 2024-08-23 | $9.48 | $8.35 | $1.13 | 97,924.0 | -2.10% |
| 2024-08-22 | $8.65 | $8.30 | $0.3458 | 29,887.0 | -0.92% |
| 2024-08-21 | $8.68 | $8.21 | $0.47 | 22,393.0 | +2.36% |
| 2024-08-20 | $8.96 | $8.28 | $0.68 | 71,903.0 | -2.87% |
| 2024-08-19 | $8.81 | $8.66 | $0.15 | 10,901.0 | -1.36% |
| 2024-08-16 | $9.22 | $8.59 | $0.635 | 26,808.0 | +1.73% |
| 2024-08-15 | $8.77 | $8.38 | $0.39 | 27,685.0 | +5.60% |
| 2024-08-14 | $8.25 | $8.17 | $0.08 | 4,640.0 | -0.48% |
| 2024-08-13 | $8.26 | $8.17 | $0.09 | 5,761.0 | +2.74% |
| 2024-08-12 | $8.55 | $8.04 | $0.51 | 15,712.0 | -2.31% |
| 2024-08-09 | $8.50 | $8.23 | $0.27 | 8,671.0 | -3.63% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $9.17 | $8.06 | $1.11 | 797,052.0 | +9.09% |
| 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% |
1.68%
자본화:
|
볼륨(24시간):