NASDAQ:CACC
Credit Acceptance Corporation Stock Price (Quote)
$551.55
-0.0500 (-0.0091%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $540.85 | $575.70 | Thursday, 28th Mar 2024 CACC stock ended at $551.55. This is 0.0091% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 0.88% from a day low at $549.39 to a day high of $554.25. |
90 days | $508.14 | $616.66 | |
52 weeks | $379.77 | $616.66 |
Historical Credit Acceptance Corporation prices
Date | Open | High | Low | Close | Volume |
2020-11-09 | $337.60 | $348.86 | $315.62 | $317.10 | 317 906 |
2020-11-06 | $314.50 | $317.00 | $306.95 | $312.36 | 275 744 |
2020-11-05 | $307.70 | $314.95 | $306.74 | $311.11 | 244 266 |
2020-11-04 | $302.47 | $317.45 | $288.55 | $305.57 | 349 145 |
2020-11-03 | $309.87 | $315.45 | $300.00 | $301.70 | 194 605 |
2020-11-02 | $304.02 | $316.13 | $300.93 | $303.13 | 339 324 |
2020-10-30 | $318.80 | $323.69 | $266.74 | $298.12 | 641 224 |
2020-10-29 | $313.00 | $324.02 | $309.50 | $318.82 | 408 899 |
2020-10-28 | $317.00 | $320.23 | $310.16 | $313.36 | 183 959 |
2020-10-27 | $333.81 | $333.81 | $323.85 | $324.58 | 89 462 |
2020-10-26 | $337.67 | $337.67 | $328.97 | $334.54 | 123 855 |
2020-10-23 | $340.55 | $344.53 | $336.31 | $339.64 | 64 654 |
2020-10-22 | $343.97 | $343.97 | $335.12 | $336.15 | 95 877 |
2020-10-21 | $339.59 | $346.45 | $334.91 | $337.97 | 147 260 |
2020-10-20 | $336.55 | $342.38 | $332.65 | $340.03 | 112 404 |
2020-10-19 | $333.62 | $343.55 | $329.65 | $333.00 | 231 423 |
2020-10-16 | $342.03 | $345.88 | $328.71 | $333.62 | 243 748 |
2020-10-15 | $339.26 | $345.16 | $337.00 | $343.63 | 88 205 |
2020-10-14 | $342.29 | $350.00 | $342.29 | $346.72 | 68 886 |
2020-10-13 | $342.06 | $347.30 | $338.00 | $343.48 | 73 266 |
2020-10-12 | $353.81 | $358.84 | $342.36 | $345.59 | 99 511 |
2020-10-09 | $363.39 | $364.34 | $351.30 | $353.82 | 70 941 |
2020-10-08 | $347.80 | $359.88 | $343.02 | $356.44 | 108 558 |
2020-10-07 | $338.00 | $345.43 | $337.49 | $342.85 | 94 038 |
2020-10-06 | $353.79 | $358.83 | $333.77 | $334.91 | 116 363 |