Credit Acceptance Corporation Stock Price (Quote) NASDAQ:CACC
$562.81 ( 1.87% ) Monday, 23rd May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $506.29 | $648.95 | Monday, 23rd May 2022 CACC stock ended at $562.81. This is 1.87% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 3.94% from a day low at $545.02 to a day high of $566.49. |
90 days | $462.26 | $648.95 | |
52 weeks | $381.93 | $703.27 |
Historical Credit Acceptance Corporation prices
Date | Open | High | Low | Close | Volume |
2022-05-23 | $558.11 | $566.49 | $545.02 | $562.81 | 101 277 |
2022-05-20 | $578.45 | $578.45 | $537.62 | $552.50 | 92 961 |
2022-05-19 | $581.54 | $595.00 | $560.63 | $567.67 | 97 043 |
2022-05-18 | $601.76 | $607.50 | $586.85 | $591.27 | 133 072 |
2022-05-17 | $602.86 | $613.01 | $597.48 | $612.01 | 69 133 |
2022-05-16 | $584.04 | $603.18 | $573.37 | $591.95 | 91 535 |
2022-05-13 | $566.58 | $591.71 | $566.58 | $588.58 | 86 587 |
2022-05-12 | $561.66 | $574.61 | $545.00 | $561.47 | 113 953 |
2022-05-11 | $579.06 | $598.06 | $567.07 | $568.06 | 92 718 |
2022-05-10 | $569.75 | $581.89 | $553.51 | $573.85 | 104 025 |
2022-05-09 | $590.09 | $590.58 | $562.66 | $573.52 | 135 988 |
2022-05-06 | $605.01 | $605.01 | $589.19 | $599.58 | 91 835 |
2022-05-05 | $627.01 | $632.05 | $593.43 | $605.01 | 128 218 |
2022-05-04 | $621.00 | $648.95 | $610.19 | $640.93 | 162 221 |
2022-05-03 | $530.10 | $625.00 | $530.10 | $621.88 | 315 046 |
2022-05-02 | $512.66 | $528.74 | $506.29 | $517.56 | 138 561 |
2022-04-29 | $534.30 | $540.14 | $511.13 | $512.50 | 55 394 |
2022-04-28 | $521.36 | $539.09 | $510.00 | $537.85 | 40 380 |
2022-04-27 | $527.79 | $528.20 | $508.87 | $512.67 | 66 656 |
2022-04-26 | $543.00 | $543.00 | $521.57 | $521.57 | 49 203 |
2022-04-25 | $551.17 | $556.39 | $530.42 | $548.14 | 74 470 |
2022-04-22 | $583.66 | $584.93 | $555.28 | $555.28 | 36 052 |
2022-04-21 | $608.31 | $610.60 | $582.83 | $585.70 | 51 300 |
2022-04-20 | $616.10 | $628.56 | $603.42 | $607.34 | 94 300 |
2022-04-19 | $597.16 | $624.43 | $597.16 | $615.41 | 124 300 |
2022-04-18 | $582.79 | $597.28 | $581.85 | $591.74 | 53 800 |
2022-04-14 | $571.14 | $592.76 | $571.14 | $585.24 | 97 970 |
2022-04-13 | $561.90 | $575.70 | $559.11 | $574.20 | 71 138 |
2022-04-12 | $559.90 | $573.50 | $554.31 | $556.23 | 105 296 |
2022-04-11 | $561.48 | $579.73 | $557.34 | $559.09 | 107 690 |
2022-04-08 | $533.48 | $566.95 | $533.48 | $559.42 | 102 510 |
2022-04-07 | $550.34 | $550.34 | $526.90 | $537.24 | 82 900 |
2022-04-06 | $538.47 | $555.81 | $531.75 | $552.20 | 109 900 |
2022-04-05 | $550.56 | $557.25 | $542.85 | $544.86 | 77 000 |
2022-04-04 | $547.64 | $557.06 | $547.64 | $550.63 | 123 400 |
2022-04-01 | $550.86 | $554.12 | $539.36 | $549.19 | 82 117 |
2022-03-31 | $547.05 | $565.60 | $547.05 | $550.13 | 94 825 |
2022-03-30 | $550.31 | $561.09 | $544.40 | $548.58 | 70 201 |
2022-03-29 | $528.06 | $558.58 | $528.06 | $553.02 | 95 000 |
2022-03-28 | $522.39 | $524.99 | $509.99 | $521.73 | 98 800 |
2022-03-25 | $523.92 | $527.58 | $518.70 | $527.26 | 35 000 |
2022-03-24 | $530.24 | $530.24 | $521.83 | $526.94 | 58 800 |
2022-03-23 | $520.00 | $530.67 | $515.50 | $525.06 | 61 500 |
2022-03-22 | $525.31 | $531.16 | $517.20 | $523.66 | 85 423 |
2022-03-21 | $516.78 | $523.07 | $511.82 | $514.78 | 89 857 |
2022-03-18 | $512.24 | $531.51 | $509.90 | $516.78 | 158 700 |
2022-03-17 | $494.02 | $516.35 | $491.04 | $511.22 | 129 500 |
2022-03-16 | $496.48 | $503.05 | $485.68 | $498.66 | 127 100 |
2022-03-15 | $471.54 | $494.42 | $471.54 | $492.77 | 150 100 |
2022-03-14 | $475.33 | $487.71 | $462.26 | $470.82 | 173 700 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.