NASDAQ:CACC
Credit Acceptance Corporation Stock Price (Quote)
$493.48
-0.310 (-0.0628%)
At Close: May 21, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $482.98 | $537.23 | Tuesday, 21st May 2024 CACC stock ended at $493.48. This is 0.0628% less than the trading day before Monday, 20th May 2024. During the day the stock fluctuated 1.24% from a day low at $490.99 to a day high of $497.09. |
90 days | $482.98 | $575.70 | |
52 weeks | $379.77 | $616.66 |
Date | Open | High | Low | Close | Volume |
Dec 07, 2016 | $193.17 | $201.00 | $193.11 | $199.88 | 170 764 |
Dec 06, 2016 | $191.28 | $194.56 | $187.00 | $194.33 | 159 100 |
Dec 05, 2016 | $193.78 | $198.19 | $189.62 | $190.14 | 141 052 |
Dec 02, 2016 | $192.07 | $195.06 | $190.79 | $192.78 | 115 638 |
Dec 01, 2016 | $191.19 | $193.98 | $189.00 | $191.07 | 114 595 |
Nov 30, 2016 | $199.36 | $199.52 | $191.41 | $191.84 | 190 189 |
Nov 29, 2016 | $197.22 | $201.88 | $197.11 | $198.17 | 204 553 |
Nov 28, 2016 | $195.70 | $199.76 | $195.27 | $197.05 | 167 907 |
Nov 25, 2016 | $197.78 | $198.21 | $195.69 | $197.26 | 50 097 |
Nov 23, 2016 | $195.64 | $199.88 | $195.64 | $199.27 | 131 369 |
Nov 22, 2016 | $194.71 | $197.28 | $193.10 | $196.27 | 189 577 |
Nov 21, 2016 | $190.99 | $194.09 | $190.10 | $193.91 | 100 481 |
Nov 18, 2016 | $190.50 | $190.94 | $189.50 | $190.00 | 128 165 |
Nov 17, 2016 | $190.48 | $191.00 | $187.70 | $190.53 | 218 192 |
Nov 16, 2016 | $195.33 | $198.25 | $189.60 | $190.07 | 385 449 |
Nov 15, 2016 | $189.10 | $198.98 | $188.74 | $196.31 | 283 030 |
Nov 14, 2016 | $187.55 | $190.75 | $185.77 | $190.07 | 229 644 |
Nov 11, 2016 | $182.75 | $192.91 | $182.75 | $186.79 | 500 896 |
Nov 10, 2016 | $178.00 | $185.12 | $178.00 | $183.11 | 344 345 |
Nov 09, 2016 | $165.00 | $180.71 | $165.00 | $177.72 | 737 315 |
Nov 08, 2016 | $165.97 | $167.85 | $163.17 | $164.58 | 472 689 |
Nov 07, 2016 | $169.76 | $171.23 | $166.33 | $168.04 | 229 900 |
Nov 04, 2016 | $166.27 | $171.34 | $165.50 | $167.16 | 316 900 |
Nov 03, 2016 | $163.94 | $169.85 | $163.21 | $166.44 | 635 300 |
Nov 02, 2016 | $183.28 | $183.28 | $160.63 | $163.09 | 1 327 900 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CACC stock historical prices to predict future price movements?
Trend Analysis: Examine the CACC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CACC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.