NASDAQ:CACC
Credit Acceptance Corporation Stock Price (Quote)
$537.87
-9.53 (-1.74%)
At Close: Apr 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $533.27 | $575.70 | Tuesday, 16th Apr 2024 CACC stock ended at $537.87. This is 1.74% less than the trading day before Monday, 15th Apr 2024. During the day the stock fluctuated 1.08% from a day low at $535.07 to a day high of $540.83. |
90 days | $508.14 | $616.66 | |
52 weeks | $379.77 | $616.66 |
Date | Open | High | Low | Close | Volume |
2023-06-29 | $510.82 | $523.67 | $503.51 | $506.58 | 66 172 |
2023-06-28 | $505.02 | $507.53 | $494.73 | $505.47 | 74 100 |
2023-06-27 | $487.01 | $508.79 | $487.01 | $505.30 | 51 531 |
2023-06-26 | $500.77 | $506.13 | $486.64 | $488.06 | 51 408 |
2023-06-23 | $486.53 | $503.49 | $486.24 | $501.40 | 74 553 |
2023-06-22 | $488.58 | $496.14 | $483.99 | $494.13 | 44 823 |
2023-06-21 | $490.58 | $496.99 | $489.51 | $493.31 | 51 381 |
2023-06-20 | $489.49 | $493.47 | $485.00 | $492.00 | 48 673 |
2023-06-16 | $511.00 | $511.00 | $493.16 | $494.55 | 60 830 |
2023-06-15 | $491.69 | $510.95 | $485.95 | $508.94 | 66 174 |
2023-06-14 | $504.73 | $506.92 | $491.92 | $494.99 | 44 491 |
2023-06-13 | $501.18 | $509.27 | $492.04 | $505.66 | 50 637 |
2023-06-12 | $498.33 | $502.53 | $488.15 | $490.24 | 47 497 |
2023-06-09 | $503.74 | $507.20 | $493.34 | $498.00 | 51 176 |
2023-06-08 | $510.00 | $510.73 | $499.81 | $502.12 | 58 965 |
2023-06-07 | $501.11 | $513.32 | $499.39 | $512.31 | 87 976 |
2023-06-06 | $476.41 | $500.00 | $476.41 | $498.52 | 114 242 |
2023-06-05 | $477.55 | $479.91 | $463.36 | $477.62 | 113 252 |
2023-06-02 | $458.08 | $475.86 | $457.67 | $475.19 | 59 921 |
2023-06-01 | $442.68 | $457.62 | $437.00 | $449.24 | 71 153 |
2023-05-31 | $455.00 | $455.00 | $439.54 | $445.68 | 94 242 |
2023-05-30 | $446.00 | $458.98 | $446.00 | $458.98 | 53 369 |
2023-05-26 | $445.09 | $447.28 | $432.65 | $445.47 | 43 180 |
2023-05-25 | $435.27 | $437.80 | $430.90 | $434.26 | 38 700 |
2023-05-24 | $431.05 | $435.93 | $425.76 | $433.93 | 77 466 |