NASDAQ:CACC
Credit Acceptance Corporation Stock Price (Quote)
$551.60
+0.470 (+0.0853%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $540.85 | $575.70 | Wednesday, 27th Mar 2024 CACC stock ended at $551.60. This is 0.0853% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.60% from a day low at $549.23 to a day high of $558.04. |
90 days | $508.14 | $616.66 | |
52 weeks | $379.77 | $616.66 |
Historical Credit Acceptance Corporation prices
Date | Open | High | Low | Close | Volume |
2020-10-02 | $340.19 | $360.83 | $336.01 | $353.93 | 225 084 |
2020-10-01 | $346.32 | $348.60 | $338.03 | $347.13 | 188 846 |
2020-09-30 | $330.80 | $342.24 | $329.56 | $338.64 | 332 934 |
2020-09-29 | $319.76 | $334.00 | $319.76 | $333.00 | 289 316 |
2020-09-28 | $309.58 | $322.58 | $307.74 | $321.00 | 241 748 |
2020-09-25 | $295.43 | $304.00 | $295.43 | $303.29 | 102 758 |
2020-09-24 | $295.79 | $299.46 | $288.47 | $297.84 | 319 013 |
2020-09-23 | $307.95 | $313.40 | $296.80 | $297.31 | 115 075 |
2020-09-22 | $311.34 | $315.84 | $303.32 | $306.43 | 306 969 |
2020-09-21 | $308.00 | $311.90 | $303.84 | $308.95 | 264 015 |
2020-09-18 | $328.82 | $329.08 | $317.93 | $319.64 | 231 484 |
2020-09-17 | $334.26 | $335.31 | $328.15 | $329.68 | 129 286 |
2020-09-16 | $337.88 | $346.74 | $330.71 | $339.53 | 130 662 |
2020-09-15 | $343.94 | $355.75 | $335.14 | $336.60 | 131 119 |
2020-09-14 | $340.94 | $350.53 | $335.01 | $343.56 | 143 724 |
2020-09-11 | $344.22 | $345.09 | $334.23 | $337.85 | 117 484 |
2020-09-10 | $359.99 | $366.23 | $336.81 | $343.70 | 301 184 |
2020-09-09 | $365.27 | $367.21 | $346.00 | $361.14 | 200 646 |
2020-09-08 | $375.00 | $375.00 | $360.00 | $362.37 | 320 299 |
2020-09-04 | $377.83 | $380.83 | $368.84 | $375.55 | 149 678 |
2020-09-03 | $385.90 | $385.90 | $364.03 | $373.95 | 227 559 |
2020-09-02 | $370.90 | $388.13 | $370.41 | $385.70 | 211 102 |
2020-09-01 | $380.34 | $386.00 | $363.02 | $374.07 | 617 213 |
2020-08-31 | $456.00 | $456.00 | $377.55 | $386.80 | 599 125 |
2020-08-28 | $462.75 | $462.75 | $453.72 | $459.43 | 55 282 |