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 |
2020-08-27 | $460.10 | $467.72 | $456.33 | $462.26 | 103 696 |
2020-08-26 | $470.00 | $471.00 | $456.50 | $461.56 | 100 425 |
2020-08-25 | $479.15 | $480.80 | $469.07 | $470.00 | 60 411 |
2020-08-24 | $468.82 | $478.99 | $465.01 | $476.67 | 57 845 |
2020-08-21 | $459.96 | $467.73 | $458.47 | $463.71 | 53 942 |
2020-08-20 | $458.74 | $467.00 | $457.55 | $460.62 | 68 496 |
2020-08-19 | $469.55 | $469.68 | $460.00 | $465.28 | 89 672 |
2020-08-18 | $478.65 | $480.94 | $462.46 | $468.39 | 155 336 |
2020-08-17 | $484.95 | $484.95 | $473.22 | $476.78 | 109 247 |
2020-08-14 | $477.46 | $487.72 | $468.85 | $485.53 | 230 780 |
2020-08-13 | $514.71 | $519.86 | $495.83 | $495.83 | 128 864 |
2020-08-12 | $525.00 | $529.35 | $507.49 | $515.57 | 78 950 |
2020-08-11 | $528.99 | $539.00 | $517.29 | $518.81 | 111 535 |
2020-08-10 | $512.10 | $533.58 | $512.10 | $524.41 | 129 215 |
2020-08-07 | $510.99 | $519.62 | $509.01 | $513.61 | 142 370 |
2020-08-06 | $490.10 | $515.00 | $490.10 | $514.13 | 154 549 |
2020-08-05 | $479.34 | $499.68 | $478.46 | $496.00 | 100 610 |
2020-08-04 | $475.18 | $485.74 | $468.54 | $475.01 | 73 675 |
2020-08-03 | $468.78 | $481.00 | $463.72 | $478.00 | 195 160 |
2020-07-31 | $500.00 | $520.00 | $461.89 | $467.94 | 254 016 |
2020-07-30 | $475.01 | $493.37 | $471.17 | $484.00 | 159 156 |
2020-07-29 | $462.24 | $485.83 | $462.24 | $479.50 | 186 774 |
2020-07-28 | $456.73 | $468.67 | $452.32 | $463.77 | 96 092 |
2020-07-27 | $453.02 | $460.57 | $450.00 | $456.70 | 55 878 |
2020-07-24 | $457.70 | $465.59 | $453.00 | $455.31 | 55 165 |