CACC

Credit Acceptance Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Credit Acceptance Corporation CACC NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
10.06 2.15% 478.00 463.72 481.00 468.78 467.94 16:01:00
more quote information »

CACC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week453.02520.00450.00472.58150,30124.985.51%
1 Month433.90520.00412.30449.03116,71844.1010.16%
3 Months325.65520.00287.86408.80199,302152.3546.78%
6 Months435.00520.00199.0001345.05254,98843.009.89%
1 Year457.88520.00199.0001373.32180,41620.124.39%
3 Years276.99520.00199.0001366.16145,384201.0172.57%
5 Years239.545520.00159.43286.49167,110238.4699.54%

CACC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2020 478.00 10.06 2.15% 468.78 481.00 463.72 195,132
Jul 31 2020 467.94 -14.86 -3.08% 500.00 520.00 461.89 254,015
Jul 30 2020 482.80 3.30 0.69% 475.01 493.37 471.17 159,090
Jul 29 2020 479.50 15.73 3.39% 462.24 485.825 462.24 186,433
Jul 28 2020 463.77 7.07 1.55% 456.73 468.67 452.32 96,092
Jul 27 2020 456.70 1.39 0.31% 453.02 460.57 450.00 55,877
Jul 24 2020 455.31 -5.11 -1.11% 457.70 465.59 453.00 55,125
Jul 23 2020 460.42 8.66 1.92% 448.89 472.125 447.91 112,179
Jul 22 2020 451.76 9.87 2.23% 441.42 453.23 441.42 124,604
Jul 21 2020 441.89 6.59 1.51% 440.49 444.94 437.87 64,336
Jul 20 2020 435.30 2.04 0.47% 431.81 439.73 421.17 69,035
Jul 17 2020 433.26 -14.33 -3.2% 450.00 450.00 431.92 111,992
Jul 16 2020 447.59 -1.60 -0.36% 445.49 452.235 441.53 85,149
Jul 15 2020 449.19 19.13 4.45% 437.63 450.00 432.30 161,771
Jul 14 2020 430.06 0.90 0.21% 428.63 431.41 418.965 99,808
Jul 13 2020 429.16 1.94 0.45% 434.45 441.75 424.51 82,635
Jul 10 2020 427.22 9.94 2.38% 418.05 427.96 412.30 111,969
Jul 09 2020 417.28 -18.51 -4.25% 434.27 440.17 413.94 121,418
Jul 08 2020 435.79 9.57 2.25% 429.78 437.35 427.00 128,991
Jul 07 2020 426.22 -6.67 -1.54% 428.17 431.308 422.1427 112,694
See More Historical Prices »
Your Recent History
NASDAQ
CACC
Credit Acc..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200804 01:16:44