Consumer Portfolio Services

CPSS
🏛️ usa →
7.55
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 9.01 9.27 8.43 8.85 0.0M
2022-12-29 8.94 9.28 8.86 9.15 0.1M
2022-12-28 8.48 9.09 8.48 8.78 0.1M
2022-12-27 8.53 8.71 8.24 8.51 0.0M
2022-12-23 8.06 8.58 8.06 8.53 0.0M
2022-12-22 8.18 8.34 8.01 8.05 0.0M
2022-12-21 7.52 8.58 7.52 8.34 0.1M
2022-12-20 7.12 7.41 7.01 7.37 0.1M
2022-12-19 7.68 7.68 7.12 7.16 0.1M
2022-12-16 7.80 7.99 7.58 7.71 0.1M
2022-12-15 7.90 7.96 7.70 7.80 0.1M
2022-12-14 8.38 8.43 7.92 8.04 0.1M
2022-12-13 8.32 8.50 8.01 8.47 0.1M
2022-12-12 8.12 8.21 7.58 7.95 0.1M
2022-12-09 7.88 8.25 7.50 8.13 0.0M
2022-12-08 8.30 8.36 7.94 8.12 0.1M
2022-12-07 8.29 8.42 8.13 8.29 0.0M
2022-12-06 7.85 8.39 7.76 8.32 0.1M
2022-12-05 8.23 8.23 7.70 7.89 0.1M
2022-12-02 8.33 8.51 8.19 8.28 0.1M
2022-12-01 8.60 8.60 8.38 8.50 0.0M
2022-11-30 8.30 8.74 8.15 8.62 0.1M
2022-11-29 7.84 8.46 7.66 8.30 0.0M
2022-11-28 8.00 8.51 7.65 7.73 0.0M
2022-11-25 7.44 8.16 7.44 8.08 0.0M
2022-11-23 7.96 8.09 7.65 8.02 0.0M
2022-11-22 7.78 7.95 7.46 7.88 0.0M
2022-11-21 7.77 7.80 7.40 7.71 0.0M
2022-11-18 7.70 7.90 7.60 7.81 0.1M
2022-11-17 7.42 7.84 7.42 7.54 0.1M
2022-11-16 7.99 7.99 7.31 7.50 0.0M
2022-11-15 8.63 8.90 7.93 8.00 0.1M
2022-11-14 9.06 9.06 8.36 8.38 0.1M
2022-11-11 8.67 9.89 8.67 9.23 0.1M
2022-11-10 7.24 9.16 7.22 8.67 0.3M
2022-11-09 6.76 6.98 6.56 6.61 0.1M
2022-11-08 6.50 6.86 6.33 6.81 0.1M
2022-11-07 6.10 6.44 5.91 6.39 0.1M
2022-11-04 5.88 6.23 5.65 6.03 0.1M
2022-11-03 5.87 5.98 5.64 5.77 0.0M
2022-11-02 6.36 6.36 5.88 5.91 0.1M
2022-11-01 6.52 6.59 6.24 6.40 0.1M
2022-10-31 6.23 6.46 6.20 6.42 0.1M
2022-10-28 6.26 6.42 6.03 6.24 0.1M
2022-10-27 6.51 6.59 5.95 6.20 0.2M
2022-10-26 6.57 6.82 6.24 6.45 0.2M
2022-10-25 5.94 6.87 5.94 6.63 0.2M
2022-10-24 5.45 6.18 5.27 5.94 0.2M
2022-10-21 5.07 5.55 4.91 5.45 0.2M
2022-10-20 4.73 5.54 4.65 5.07 0.2M
2022-10-19 4.90 4.97 4.64 4.68 0.2M
2022-10-18 4.81 5.18 4.81 4.86 0.2M
2022-10-17 4.84 5.07 4.73 4.87 0.2M
2022-10-14 5.06 5.19 4.70 4.73 0.1M
2022-10-13 4.96 5.22 4.82 5.05 0.2M
2022-10-12 5.17 5.21 4.79 5.07 0.1M
2022-10-11 5.20 5.41 5.14 5.20 0.1M
2022-10-10 5.83 5.88 5.23 5.24 0.1M
2022-10-07 6.31 6.31 5.62 5.83 0.1M
2022-10-06 6.99 7.17 6.43 6.45 0.1M
2022-10-05 7.36 7.49 6.75 7.06 0.2M
2022-10-04 7.40 8.23 7.33 7.50 0.2M
2022-10-03 7.41 7.41 6.83 7.18 0.2M
2022-09-30 7.70 7.90 7.25 7.27 0.2M
2022-09-29 9.01 9.01 7.57 7.68 0.1M
2022-09-28 9.03 9.21 8.87 9.11 0.1M
2022-09-27 9.41 9.47 8.73 8.98 0.2M
2022-09-26 9.19 9.41 8.82 9.31 0.2M
2022-09-23 9.72 9.76 8.92 9.34 0.1M
2022-09-22 10.40 10.43 9.87 9.88 0.1M
2022-09-21 10.64 11.05 10.22 10.44 0.1M
2022-09-20 10.80 10.87 10.42 10.48 0.1M
2022-09-19 10.63 11.14 10.32 11.00 0.1M
2022-09-16 10.46 10.88 10.26 10.87 0.5M
2022-09-15 10.21 10.75 10.21 10.53 0.1M
2022-09-14 10.22 10.53 10.12 10.36 0.2M
2022-09-13 11.23 11.23 10.21 10.34 0.1M
2022-09-12 11.69 11.69 11.40 11.52 0.1M
2022-09-09 11.42 11.64 11.21 11.51 0.1M
2022-09-08 11.19 11.42 10.97 11.28 0.1M
2022-09-07 11.23 11.66 11.01 11.30 0.1M
2022-09-06 11.32 11.51 11.01 11.23 0.1M
2022-09-02 11.45 11.62 11.31 11.36 0.1M
2022-09-01 11.47 11.49 11.16 11.40 0.1M
2022-08-31 11.71 11.75 11.44 11.64 0.0M
2022-08-30 12.35 12.48 11.73 11.76 0.1M
2022-08-29 12.40 12.48 11.98 12.25 0.1M
2022-08-26 13.58 13.69 12.34 12.40 0.1M
2022-08-25 13.42 13.63 13.29 13.61 0.1M
2022-08-24 13.44 13.54 13.24 13.24 0.0M
2022-08-23 13.41 13.61 13.33 13.33 0.0M
2022-08-22 13.24 13.69 13.00 13.41 0.0M
2022-08-19 13.65 13.65 13.20 13.44 0.1M
2022-08-18 13.86 14.00 13.66 13.85 0.0M
2022-08-17 13.88 14.14 13.55 13.75 0.0M
2022-08-16 14.10 14.38 13.88 13.88 0.1M
2022-08-15 13.72 14.21 13.42 14.03 0.1M
2022-08-12 13.37 13.72 13.20 13.69 0.0M
2022-08-11 13.10 13.40 13.00 13.21 0.1M
2022-08-10 12.79 12.99 12.61 12.97 0.0M
2022-08-09 12.73 13.11 12.47 12.53 0.1M
2022-08-08 11.98 12.66 11.87 12.62 0.1M
2022-08-05 11.62 12.02 11.57 11.98 0.0M
2022-08-04 12.13 12.13 11.71 11.78 0.0M
2022-08-03 12.37 12.38 12.07 12.11 0.0M
2022-08-02 12.65 12.68 12.31 12.31 0.0M
2022-08-01 12.66 12.78 12.08 12.68 0.0M
2022-07-29 12.70 13.00 12.46 12.82 0.1M
2022-07-28 12.50 12.85 12.10 12.83 0.1M
2022-07-27 12.33 12.63 11.59 12.55 0.1M
2022-07-26 12.47 12.79 11.90 12.29 0.1M
2022-07-25 11.98 12.71 11.92 12.60 0.1M
2022-07-22 11.92 12.06 11.62 11.98 0.1M
2022-07-21 11.46 12.00 11.41 11.98 0.1M
2022-07-20 11.29 11.61 11.09 11.58 0.1M
2022-07-19 11.00 11.38 10.65 11.24 0.1M
2022-07-18 10.75 10.95 10.54 10.66 0.1M
2022-07-15 10.25 10.63 10.06 10.58 0.1M
2022-07-14 10.35 10.47 10.00 10.09 0.0M
2022-07-13 10.32 10.57 10.23 10.54 0.1M
2022-07-12 9.89 10.57 9.87 10.39 0.1M
2022-07-11 10.06 10.27 9.96 10.08 0.1M
2022-07-08 10.22 10.41 9.85 10.25 0.1M
2022-07-07 9.82 10.27 9.37 10.19 0.1M
2022-07-06 10.17 10.21 9.57 9.72 0.2M
2022-07-05 10.44 10.44 10.20 10.25 0.1M
2022-07-01 10.11 10.88 10.11 10.65 0.1M
2022-06-30 10.30 10.58 10.07 10.25 0.1M
2022-06-29 10.46 10.50 9.77 10.32 0.2M
2022-06-28 10.73 11.06 10.40 10.50 0.1M
2022-06-27 10.80 10.80 10.19 10.52 0.2M
2022-06-24 10.71 10.86 10.13 10.25 2.3M
2022-06-23 10.99 10.99 10.33 10.51 0.3M
2022-06-22 11.01 11.37 10.67 10.88 0.2M
2022-06-21 11.08 11.64 11.02 11.10 0.2M
2022-06-17 10.51 11.22 10.50 11.00 0.1M
2022-06-16 10.46 10.62 10.13 10.52 0.2M
2022-06-15 10.65 11.15 10.19 10.68 0.2M
2022-06-14 10.52 10.83 10.30 10.67 0.1M
2022-06-13 10.69 10.74 10.03 10.43 0.3M
2022-06-10 11.85 11.93 10.97 11.06 0.1M
2022-06-09 12.25 12.39 12.05 12.05 0.1M
2022-06-08 12.70 12.96 12.32 12.40 0.1M
2022-06-07 12.46 12.91 12.03 12.71 0.2M
2022-06-06 13.63 13.75 12.45 12.57 0.2M
2022-06-03 13.61 13.73 13.32 13.58 0.1M
2022-06-02 13.61 14.24 13.50 13.66 0.2M
2022-06-01 13.65 13.80 13.18 13.72 0.1M
2022-05-31 13.56 13.71 13.36 13.54 0.1M
2022-05-27 13.52 13.84 13.27 13.70 0.1M
2022-05-26 13.30 13.73 13.17 13.39 0.1M
2022-05-25 12.88 13.32 12.84 13.19 0.1M
2022-05-24 12.45 13.02 12.13 12.89 0.2M
2022-05-23 12.79 13.06 12.31 12.60 0.2M
2022-05-20 12.43 13.12 12.39 12.70 0.1M
2022-05-19 13.55 13.78 12.23 12.38 0.1M
2022-05-18 14.41 14.51 13.63 13.69 0.1M
2022-05-17 13.78 14.66 13.78 14.41 0.2M
2022-05-16 13.66 14.00 13.39 13.61 0.1M
2022-05-13 13.46 14.05 13.37 13.62 0.2M
2022-05-12 14.35 14.45 12.67 13.19 0.3M
2022-05-11 14.78 14.94 14.34 14.46 0.2M
2022-05-10 15.00 15.00 14.02 14.67 0.3M
2022-05-09 14.01 15.47 13.60 15.09 0.5M
2022-05-06 14.10 14.27 13.69 14.01 0.2M
2022-05-05 13.79 14.10 13.05 14.00 0.1M
2022-05-04 13.61 14.12 13.51 13.92 0.4M
2022-05-03 12.01 13.69 12.01 13.68 0.5M
2022-05-02 11.40 12.08 11.27 12.00 0.2M
2022-04-29 11.62 12.11 11.30 11.40 0.1M
2022-04-28 11.40 12.05 11.16 11.70 0.1M
2022-04-27 11.15 11.43 11.09 11.29 0.1M
2022-04-26 11.54 11.72 11.23 11.33 0.1M
2022-04-25 11.34 11.71 11.12 11.51 0.2M
2022-04-22 11.70 11.89 11.42 11.49 0.1M
2022-04-21 12.40 12.42 11.69 11.79 0.1M
2022-04-20 12.68 12.97 12.32 12.46 0.1M
2022-04-19 12.05 12.84 11.92 12.68 0.2M
2022-04-18 11.82 12.43 11.66 12.02 0.1M
2022-04-14 12.39 12.49 11.87 12.00 0.0M
2022-04-13 11.98 12.50 11.98 12.36 0.1M
2022-04-12 11.88 12.21 11.82 11.96 0.1M
2022-04-11 11.68 12.15 11.68 11.88 0.1M
2022-04-08 11.16 11.99 11.16 11.68 0.1M
2022-04-07 11.13 11.26 10.83 11.16 0.1M
2022-04-06 10.95 11.31 10.82 11.07 0.1M
2022-04-05 10.57 11.18 10.51 10.94 0.1M
2022-04-04 10.26 10.82 10.19 10.58 0.1M
2022-04-01 10.20 10.36 10.01 10.22 0.1M
2022-03-31 10.76 10.83 10.15 10.16 0.1M
2022-03-30 11.80 11.84 10.58 10.60 0.1M
2022-03-29 11.90 12.25 11.73 11.98 0.2M
2022-03-28 11.50 11.87 11.28 11.86 0.1M
2022-03-25 11.65 11.65 11.33 11.40 0.1M
2022-03-24 11.62 11.72 11.26 11.66 0.0M
2022-03-23 11.29 11.87 11.12 11.63 0.0M
2022-03-22 11.25 11.59 11.00 11.26 0.1M
2022-03-21 11.18 11.34 10.85 11.23 0.1M
2022-03-18 10.67 11.19 10.45 11.14 0.1M
2022-03-17 10.70 10.90 10.44 10.74 0.1M
2022-03-16 10.64 11.10 10.39 10.70 0.2M
2022-03-15 10.40 10.86 10.18 10.28 0.1M
2022-03-14 11.00 11.08 10.45 10.48 0.1M
2022-03-11 11.35 11.35 10.88 10.95 0.1M
2022-03-10 11.13 11.40 11.03 11.31 0.1M
2022-03-09 11.95 11.95 11.34 11.34 0.1M
2022-03-08 11.04 11.96 10.93 11.48 0.1M
2022-03-07 11.23 11.33 10.82 11.10 0.2M
2022-03-04 11.29 11.46 10.81 11.34 0.1M
2022-03-03 11.83 11.83 11.36 11.56 0.0M
2022-03-02 11.36 11.81 11.23 11.71 0.1M
2022-03-01 11.64 11.64 11.19 11.33 0.1M
2022-02-28 11.81 12.00 11.64 11.77 0.1M
2022-02-25 11.50 12.00 11.23 12.00 0.1M
2022-02-24 10.88 11.50 10.45 11.48 0.1M
2022-02-23 11.16 11.52 10.97 11.38 0.2M
2022-02-22 11.33 11.59 10.75 11.00 0.2M
2022-02-18 10.76 11.90 10.73 11.74 0.1M
2022-02-17 10.92 11.08 10.56 10.73 0.1M
2022-02-16 11.16 11.48 10.85 11.15 0.1M
2022-02-15 11.29 11.54 10.75 10.96 0.2M
2022-02-14 10.66 11.09 10.15 10.76 0.3M
2022-02-11 12.65 12.82 9.05 10.75 1.4M
2022-02-10 14.30 14.59 12.27 12.65 0.3M
2022-02-09 11.99 14.77 11.87 14.67 1.1M
2022-02-08 11.16 11.85 11.16 11.84 0.0M
2022-02-07 11.04 11.27 11.04 11.27 0.0M
2022-02-04 10.92 11.30 10.75 11.04 0.1M
2022-02-03 11.49 11.74 10.80 10.83 0.1M
2022-02-02 12.10 12.21 11.50 11.55 0.1M
2022-02-01 11.97 12.07 11.54 12.04 0.1M
2022-01-31 11.17 11.95 11.16 11.85 0.1M
2022-01-28 10.92 11.23 10.66 11.14 0.1M
2022-01-27 10.91 11.02 10.57 10.82 0.1M
2022-01-26 10.86 11.39 10.73 10.78 0.1M
2022-01-25 11.01 11.01 10.02 10.64 0.1M
2022-01-24 10.24 10.44 9.78 10.32 0.1M
2022-01-21 10.51 10.62 10.02 10.51 0.2M
2022-01-20 10.62 10.93 10.59 10.60 0.1M
2022-01-19 10.78 10.88 10.52 10.75 0.1M
2022-01-18 10.74 11.04 10.60 10.71 0.1M
2022-01-14 10.60 11.02 10.38 10.89 0.1M
2022-01-13 10.48 11.05 10.38 10.68 0.1M
2022-01-12 10.71 10.80 10.18 10.60 0.1M
2022-01-11 10.53 10.78 10.33 10.59 0.1M
2022-01-10 10.89 11.24 10.29 10.53 0.1M
2022-01-07 11.83 11.83 11.05 11.29 0.2M
2022-01-06 10.68 12.66 10.68 11.97 0.4M
2022-01-05 11.76 12.13 10.60 10.68 0.2M
2022-01-04 11.77 12.49 11.65 11.85 0.2M
2022-01-03 11.80 11.80 11.16 11.60 0.3M