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
2023-12-29 10.03 10.03 9.26 9.37 0.0M
2023-12-28 10.01 10.12 9.77 10.01 0.0M
2023-12-27 10.01 10.15 9.86 10.06 0.0M
2023-12-26 9.81 10.10 9.48 10.04 0.0M
2023-12-22 10.00 10.02 9.66 9.81 0.0M
2023-12-21 9.90 10.00 9.80 9.95 0.0M
2023-12-20 9.81 9.99 9.79 9.88 0.0M
2023-12-19 9.72 9.94 9.58 9.81 0.0M
2023-12-18 9.33 9.80 9.30 9.55 0.0M
2023-12-15 9.71 9.71 9.10 9.29 0.0M
2023-12-14 9.36 9.77 9.21 9.65 0.0M
2023-12-13 9.09 9.88 8.96 9.13 0.1M
2023-12-12 9.24 9.36 9.03 9.09 0.0M
2023-12-11 9.44 9.65 9.10 9.37 0.0M
2023-12-08 9.32 9.66 9.12 9.55 0.0M
2023-12-07 8.24 9.40 8.22 9.37 0.0M
2023-12-06 8.40 8.52 8.03 8.11 0.0M
2023-12-05 9.10 9.20 8.44 8.47 0.0M
2023-12-04 9.12 9.33 9.10 9.14 0.0M
2023-12-01 9.35 9.59 9.12 9.15 0.0M
2023-11-30 9.38 9.59 9.33 9.48 0.0M
2023-11-29 9.35 9.56 9.26 9.51 0.0M
2023-11-28 9.46 9.63 9.26 9.31 0.0M
2023-11-27 9.68 9.75 9.51 9.51 0.0M
2023-11-24 9.68 9.79 9.47 9.68 0.0M
2023-11-22 10.03 10.03 9.62 9.68 0.0M
2023-11-21 10.10 10.17 9.72 9.72 0.0M
2023-11-20 9.90 10.11 9.90 10.09 0.0M
2023-11-17 9.90 10.10 9.78 10.04 0.0M
2023-11-16 9.49 9.90 9.49 9.90 0.0M
2023-11-15 9.77 10.00 9.77 9.77 0.0M
2023-11-14 9.85 9.99 9.56 9.96 0.0M
2023-11-13 9.70 9.92 9.29 9.55 0.0M
2023-11-10 10.10 10.10 9.80 9.80 0.0M
2023-11-09 9.93 9.93 9.49 9.70 0.0M
2023-11-08 9.62 9.90 9.40 9.61 0.0M
2023-11-07 9.67 9.96 9.62 9.62 0.0M
2023-11-06 10.01 10.05 9.65 9.67 0.0M
2023-11-03 9.94 10.32 9.68 9.90 0.0M
2023-11-02 9.48 9.88 9.48 9.68 0.0M
2023-11-01 9.29 9.81 9.27 9.27 0.0M
2023-10-31 9.22 9.28 9.08 9.25 0.0M
2023-10-30 9.39 9.39 9.19 9.31 0.0M
2023-10-27 8.97 9.43 8.97 9.39 0.0M
2023-10-26 8.79 9.18 8.61 9.00 0.0M
2023-10-25 8.76 9.00 8.72 8.86 0.0M
2023-10-24 8.60 8.99 8.58 8.76 0.0M
2023-10-23 8.41 8.97 8.37 8.77 0.0M
2023-10-20 8.98 9.12 8.41 8.50 0.0M
2023-10-19 8.97 9.25 8.88 8.95 0.0M
2023-10-18 9.08 9.09 8.94 8.96 0.0M
2023-10-17 9.20 9.65 9.11 9.19 0.1M
2023-10-16 9.03 9.25 9.03 9.16 0.0M
2023-10-13 9.07 9.21 8.82 8.95 0.0M
2023-10-12 8.86 9.19 8.74 9.16 0.0M
2023-10-11 9.06 9.65 8.82 8.82 0.0M
2023-10-10 8.22 9.80 8.10 9.06 0.1M
2023-10-09 8.74 8.94 7.98 8.10 0.0M
2023-10-06 8.65 8.88 8.56 8.88 0.0M
2023-10-05 8.53 8.80 8.47 8.80 0.0M
2023-10-04 8.61 8.80 8.52 8.53 0.0M
2023-10-03 8.85 9.01 8.57 8.64 0.0M
2023-10-02 8.93 9.10 8.79 8.91 0.0M
2023-09-29 9.03 9.27 9.03 9.07 0.0M
2023-09-28 9.19 9.42 9.19 9.29 0.0M
2023-09-27 8.90 9.13 8.90 9.03 0.0M
2023-09-26 9.00 9.00 8.85 8.91 0.0M
2023-09-25 9.20 9.25 8.95 9.02 0.0M
2023-09-22 9.25 9.41 9.11 9.18 0.0M
2023-09-21 8.75 9.32 8.75 9.24 0.0M
2023-09-20 8.73 9.22 8.72 8.85 0.0M
2023-09-19 8.69 9.19 8.66 8.83 0.0M
2023-09-18 9.51 9.51 8.65 8.71 0.0M
2023-09-15 9.50 9.85 9.23 9.32 0.1M
2023-09-14 9.30 9.82 9.30 9.50 0.0M
2023-09-13 9.09 9.41 8.99 9.28 0.0M
2023-09-12 8.26 9.07 8.26 8.81 0.0M
2023-09-11 8.86 8.86 8.31 8.32 0.0M
2023-09-08 8.78 8.91 8.61 8.69 0.0M
2023-09-07 8.94 9.27 8.68 8.77 0.1M
2023-09-06 8.50 9.05 8.50 9.01 0.0M
2023-09-05 9.67 10.43 8.41 8.46 0.1M
2023-09-01 9.05 9.44 8.97 9.41 0.0M
2023-08-31 8.58 9.31 8.58 9.27 0.0M
2023-08-30 8.20 8.79 8.20 8.42 0.0M
2023-08-29 8.02 8.47 8.00 8.22 0.0M
2023-08-28 8.39 8.56 7.82 7.95 0.0M
2023-08-25 8.22 8.32 8.17 8.30 0.0M
2023-08-24 8.36 8.56 8.02 8.16 0.0M
2023-08-23 8.48 8.74 8.34 8.44 0.0M
2023-08-22 8.94 9.06 8.44 8.47 0.0M
2023-08-21 9.23 9.30 8.75 8.94 0.0M
2023-08-18 9.28 9.93 9.08 9.12 0.0M
2023-08-17 9.52 9.67 9.30 9.36 0.0M
2023-08-16 9.73 9.86 9.52 9.53 0.0M
2023-08-15 10.09 10.16 9.80 9.85 0.0M
2023-08-14 10.42 10.66 10.15 10.16 0.0M
2023-08-11 10.81 10.88 10.57 10.72 0.0M
2023-08-10 11.01 11.11 10.58 10.74 0.0M
2023-08-09 11.24 11.27 10.89 10.91 0.0M
2023-08-08 11.10 11.46 11.10 11.35 0.0M
2023-08-07 11.39 11.60 11.08 11.23 0.0M
2023-08-04 11.30 11.92 11.30 11.47 0.0M
2023-08-03 10.79 11.74 10.62 11.42 0.0M
2023-08-02 12.20 12.74 11.75 11.80 0.0M
2023-08-01 13.00 13.00 12.54 12.90 0.0M
2023-07-31 12.64 12.99 12.64 12.81 0.0M
2023-07-28 12.34 12.73 12.34 12.60 0.0M
2023-07-27 12.87 12.90 12.38 12.68 0.0M
2023-07-26 12.01 12.80 11.94 12.79 0.0M
2023-07-25 12.01 12.64 12.01 12.09 0.0M
2023-07-24 12.93 12.93 12.27 12.28 0.0M
2023-07-21 13.00 13.00 12.53 12.75 0.0M
2023-07-20 12.63 13.00 12.43 12.99 0.0M
2023-07-19 12.76 12.99 12.50 12.76 0.0M
2023-07-18 12.75 13.00 12.43 12.79 0.0M
2023-07-17 13.02 13.35 12.55 12.69 0.0M
2023-07-14 13.36 13.47 12.42 13.05 0.1M
2023-07-13 12.90 13.75 12.76 13.46 0.1M
2023-07-12 12.35 12.90 12.13 12.89 0.0M
2023-07-11 11.55 12.35 11.55 12.35 0.0M
2023-07-10 10.89 11.59 10.89 11.47 0.0M
2023-07-07 11.11 11.77 10.88 11.13 0.1M
2023-07-06 11.51 11.64 10.52 11.11 0.0M
2023-07-05 11.76 12.09 11.47 11.55 0.0M
2023-07-03 11.67 11.87 11.67 11.81 0.0M
2023-06-30 11.86 11.90 11.38 11.67 0.0M
2023-06-29 11.63 11.98 11.56 11.80 0.0M
2023-06-28 11.19 11.93 11.19 11.80 0.0M
2023-06-27 11.30 11.68 11.19 11.61 0.0M
2023-06-26 11.58 11.72 11.18 11.18 0.0M
2023-06-23 11.94 12.04 11.49 11.62 0.1M
2023-06-22 12.00 12.15 11.77 12.07 0.0M
2023-06-21 12.03 12.20 11.91 12.03 0.0M
2023-06-20 12.27 12.30 11.92 12.15 0.0M
2023-06-16 12.50 12.50 12.08 12.33 0.0M
2023-06-15 12.10 12.49 12.05 12.43 0.0M
2023-06-14 12.34 12.34 11.91 12.10 0.0M
2023-06-13 12.39 12.39 11.90 12.26 0.0M
2023-06-12 12.11 12.50 11.83 12.22 0.0M
2023-06-09 12.39 12.39 11.81 12.00 0.0M
2023-06-08 12.70 12.70 12.04 12.19 0.0M
2023-06-07 12.57 12.71 12.32 12.69 0.0M
2023-06-06 11.89 12.70 11.88 12.47 0.1M
2023-06-05 11.40 11.90 11.03 11.83 0.0M
2023-06-02 11.37 11.70 11.30 11.51 0.0M
2023-06-01 11.70 11.75 11.18 11.18 0.0M
2023-05-31 11.81 11.84 11.25 11.61 0.0M
2023-05-30 11.70 11.92 11.59 11.87 0.0M
2023-05-26 11.69 11.71 11.43 11.62 0.0M
2023-05-25 11.19 11.64 11.19 11.40 0.0M
2023-05-24 11.37 11.40 11.15 11.24 0.0M
2023-05-23 11.20 11.61 11.20 11.20 0.0M
2023-05-22 10.73 11.44 10.73 11.33 0.0M
2023-05-19 10.79 11.11 10.63 10.73 0.0M
2023-05-18 10.17 10.88 10.17 10.60 0.0M
2023-05-17 10.07 10.51 10.07 10.20 0.0M
2023-05-16 10.17 10.69 9.97 10.13 0.0M
2023-05-15 9.77 10.71 9.75 10.14 0.0M
2023-05-12 11.05 11.18 9.37 9.79 0.1M
2023-05-11 10.24 10.97 10.24 10.91 0.0M
2023-05-10 10.95 11.09 10.24 10.33 0.0M
2023-05-09 10.39 11.35 10.33 10.80 0.0M
2023-05-08 10.32 10.64 10.10 10.32 0.0M
2023-05-05 9.87 10.51 9.87 10.32 0.0M
2023-05-04 10.13 10.41 9.77 9.91 0.0M
2023-05-03 10.60 11.00 10.10 10.10 0.0M
2023-05-02 10.55 10.82 10.34 10.62 0.0M
2023-05-01 10.41 10.92 10.41 10.59 0.0M
2023-04-28 10.15 10.93 10.15 10.41 0.0M
2023-04-27 10.00 10.32 9.79 10.18 0.0M
2023-04-26 9.35 10.05 9.35 9.79 0.0M
2023-04-25 9.52 10.10 9.14 9.45 0.1M
2023-04-24 8.93 9.79 8.85 9.62 0.1M
2023-04-21 9.15 9.43 8.89 8.89 0.1M
2023-04-20 9.13 9.58 9.13 9.20 0.0M
2023-04-19 9.22 9.69 9.13 9.19 0.1M
2023-04-18 9.28 9.65 9.23 9.23 0.0M
2023-04-17 9.68 9.69 9.19 9.20 0.0M
2023-04-14 9.80 10.00 9.59 9.60 0.0M
2023-04-13 9.69 10.00 9.61 9.70 0.0M
2023-04-12 10.08 10.22 9.71 9.71 0.0M
2023-04-11 10.23 10.30 10.03 10.06 0.0M
2023-04-10 9.60 10.14 9.54 9.75 0.0M
2023-04-06 9.57 9.70 9.51 9.60 0.0M
2023-04-05 9.79 9.98 9.51 9.85 0.0M
2023-04-04 10.11 10.47 9.76 9.93 0.1M
2023-04-03 10.69 10.69 9.48 10.12 0.1M
2023-03-31 10.85 11.60 10.29 10.69 0.1M
2023-03-30 10.77 11.05 10.77 10.93 0.0M
2023-03-29 9.79 10.82 9.79 10.66 0.1M
2023-03-28 9.73 10.04 9.73 9.89 0.0M
2023-03-27 9.50 10.19 9.31 9.85 0.1M
2023-03-24 9.46 9.62 9.01 9.36 0.1M
2023-03-23 9.83 9.90 9.56 9.56 0.0M
2023-03-22 10.33 10.41 9.77 9.86 0.0M
2023-03-21 10.12 10.51 10.12 10.36 0.0M
2023-03-20 9.69 10.08 9.69 9.92 0.0M
2023-03-17 9.72 9.86 9.47 9.76 0.1M
2023-03-16 9.32 9.88 9.32 9.80 0.0M
2023-03-15 9.22 9.97 9.22 9.70 0.0M
2023-03-14 9.67 10.23 9.45 9.53 0.0M
2023-03-13 9.22 10.05 8.96 9.26 0.1M
2023-03-10 10.25 10.54 9.23 9.41 0.0M
2023-03-09 10.55 11.10 10.26 10.27 0.0M
2023-03-08 10.37 11.11 10.19 10.80 0.0M
2023-03-07 10.15 10.41 10.10 10.25 0.0M
2023-03-06 11.41 11.48 10.00 10.14 0.1M
2023-03-03 11.34 11.80 11.13 11.38 0.0M
2023-03-02 11.52 11.52 11.12 11.15 0.0M
2023-03-01 11.15 11.58 11.08 11.56 0.0M
2023-02-28 11.17 11.54 10.76 11.06 0.0M
2023-02-27 11.36 11.42 10.35 11.07 0.0M
2023-02-24 10.94 11.36 10.77 11.15 0.0M
2023-02-23 11.14 11.35 10.79 11.24 0.0M
2023-02-22 11.18 11.32 10.82 10.93 0.0M
2023-02-21 11.07 11.50 10.50 10.99 0.1M
2023-02-17 11.65 11.81 11.10 11.18 0.1M
2023-02-16 11.23 11.89 11.23 11.60 0.0M
2023-02-15 11.45 11.60 10.99 11.43 0.0M
2023-02-14 11.42 11.71 11.13 11.69 0.0M
2023-02-13 10.73 11.55 10.60 11.26 0.0M
2023-02-10 10.23 11.05 10.23 10.47 0.0M
2023-02-09 11.63 11.63 10.46 10.81 0.1M
2023-02-08 11.29 11.65 10.83 11.40 0.0M
2023-02-07 11.70 11.81 11.19 11.50 0.1M
2023-02-06 11.49 11.75 11.36 11.51 0.1M
2023-02-03 11.42 11.75 11.07 11.59 0.0M
2023-02-02 10.94 11.77 10.81 11.55 0.1M
2023-02-01 9.95 10.94 9.74 10.81 0.0M
2023-01-31 9.65 10.15 9.65 10.05 0.1M
2023-01-30 9.41 9.88 9.15 9.65 0.0M
2023-01-27 9.35 9.90 9.30 9.66 0.0M
2023-01-26 9.19 9.51 9.15 9.50 0.0M
2023-01-25 9.47 9.54 9.10 9.17 0.0M
2023-01-24 9.88 9.99 9.52 9.56 0.0M
2023-01-23 9.80 9.98 9.42 9.86 0.0M
2023-01-20 9.34 9.93 9.34 9.86 0.0M
2023-01-19 9.01 9.50 8.90 9.24 0.0M
2023-01-18 9.37 9.53 9.04 9.17 0.0M
2023-01-17 9.25 9.49 9.15 9.32 0.0M
2023-01-13 9.21 9.38 9.12 9.32 0.0M
2023-01-12 8.96 9.18 8.87 9.16 0.0M
2023-01-11 8.71 9.26 8.71 8.81 0.1M
2023-01-10 8.42 8.64 8.30 8.61 0.0M
2023-01-09 8.36 8.68 8.26 8.30 0.0M
2023-01-06 8.39 8.78 8.19 8.57 0.0M
2023-01-05 8.46 8.57 8.20 8.23 0.0M
2023-01-04 8.90 8.97 8.56 8.63 0.0M
2023-01-03 8.97 9.13 8.49 8.59 0.0M