Credit Acceptance Corporation Common Stockのデータ

Credit Acceptance Corporation Common Stockの基本情報

名前 Credit Acceptance Corporation Common Stock
ティッカー CACC
United States
上場年 1992.0
セクター Finance

Credit Acceptance Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 364.98 356.44 357.54 363.95 79300.0 363.95
2021-02-12 361.65 352.0 352.6 355.51 59500.0 355.51
2021-02-11 357.27 348.62 348.62 352.0 82200.0 352.0
2021-02-10 356.99 349.26 351.62 349.5 58100.0 349.5
2021-02-09 356.03 341.62 342.33 350.47 111000.0 350.47
2021-02-08 350.16 339.76 350.07 341.77 100700.0 341.77
2021-02-05 347.36 338.88 341.62 347.0 111300.0 347.0
2021-02-04 345.52 329.81 340.18 339.21 318500.0 339.21
2021-02-03 341.33 325.09 332.6 339.34 195800.0 339.34
2021-02-02 356.16 323.3 355.39 331.54 528100.0 331.54
2021-02-01 386.98 364.81 384.1 370.49 250200.0 370.49
2021-01-29 393.09 371.58 374.76 385.77 318200.0 385.77
2021-01-28 409.99 367.77 374.4 371.49 371100.0 371.49
2021-01-27 469.98 363.21 385.58 374.74 690900.0 374.74
2021-01-26 395.39 351.87 355.98 386.32 503100.0 386.32
2021-01-25 355.23 322.34 325.01 353.93 337200.0 353.93
2021-01-22 344.25 324.61 341.01 325.19 186100.0 325.19
2021-01-21 349.99 342.02 346.78 345.87 146000.0 345.87
2021-01-20 347.99 331.34 339.1 345.86 94900.0 345.86
2021-01-19 356.47 320.19 355.88 339.0 411200.0 339.0
2021-01-15 359.11 352.44 352.44 354.97 130800.0 354.97
2021-01-14 357.27 344.63 345.84 355.33 116800.0 355.33
2021-01-13 346.19 340.41 343.47 343.83 66000.0 343.83
2021-01-12 346.56 338.17 342.54 341.36 56200.0 341.36
2021-01-11 341.41 334.25 336.9 341.07 74600.0 341.07
2021-01-08 342.16 331.4 337.42 340.0 122200.0 340.0
2021-01-07 341.39 335.35 338.28 337.02 153700.0 337.02
2021-01-06 352.74 331.62 342.35 333.65 207500.0 333.65
2021-01-05 349.32 335.0 336.87 345.04 147400.0 345.04
2021-01-04 353.2 335.0 350.44 336.0 117300.0 336.0
2020-12-31 346.53 336.6 339.95 346.14 79300.0 346.14
2020-12-30 343.46 332.14 332.75 341.31 69000.0 341.31
2020-12-29 336.99 329.73 334.1 333.94 76300.0 333.94
2020-12-28 340.0 330.24 330.24 334.16 88600.0 334.16
2020-12-24 340.23 327.55 340.23 329.0 49100.0 329.0
2020-12-23 347.08 331.33 331.33 339.0 113700.0 339.0
2020-12-22 338.78 328.72 337.44 328.74 51700.0 328.74
2020-12-21 337.56 326.02 327.95 335.79 67300.0 335.79
2020-12-18 339.03 329.56 336.77 332.2 159700.0 332.2
2020-12-17 344.97 336.45 340.82 337.85 90500.0 337.85
2020-12-16 342.59 337.0 341.77 339.22 82400.0 339.22
2020-12-15 339.93 327.47 333.03 339.4 60400.0 339.4
2020-12-14 342.17 328.28 338.77 330.4 70400.0 330.4
2020-12-11 338.7 331.4 333.3 333.66 94200.0 333.66
2020-12-10 336.46 328.11 328.11 335.85 64700.0 335.85
2020-12-09 339.57 329.3 337.36 330.71 97300.0 330.71
2020-12-08 335.77 326.62 326.62 333.57 143200.0 333.57
2020-12-07 337.24 328.16 330.29 329.15 79200.0 329.15
2020-12-04 335.99 326.12 333.23 332.12 169000.0 332.12
2020-12-03 335.53 326.66 327.01 331.37 176400.0 331.37
2020-12-02 328.5 315.63 320.68 325.73 214800.0 325.73
2020-12-01 326.07 299.0 300.0 322.1 388400.0 322.1
2020-11-30 302.09 292.46 300.8 298.48 305900.0 298.48
2020-11-27 302.59 295.97 300.0 299.55 106800.0 299.55
2020-11-25 306.95 297.13 306.95 298.34 110300.0 298.34
2020-11-24 311.9 294.09 295.39 307.71 330400.0 307.71
2020-11-23 298.5 283.93 295.29 288.29 212900.0 288.29
2020-11-20 310.54 292.15 308.65 293.31 208900.0 293.31
2020-11-19 312.4 305.37 311.25 307.6 219600.0 307.6
2020-11-18 316.5 311.44 315.0 311.62 219100.0 311.62
2020-11-17 317.89 305.04 311.16 314.18 253500.0 314.18
2020-11-16 325.72 314.04 320.8 315.76 158500.0 315.76
2020-11-13 317.75 300.54 302.62 313.28 381800.0 313.28
2020-11-12 313.99 301.83 312.08 304.56 205500.0 304.56
2020-11-11 317.0 312.1 316.68 314.91 157400.0 314.91
2020-11-10 321.51 312.13 317.7 315.66 168500.0 315.66
2020-11-09 348.86 315.62 337.6 317.1 318300.0 317.1
2020-11-06 317.0 306.95 314.5 312.36 275800.0 312.36
2020-11-05 314.95 306.74 307.7 311.11 244600.0 311.11
2020-11-04 317.45 288.55 302.47 305.57 350200.0 305.57
2020-11-03 315.45 300.0 309.87 301.7 196200.0 301.7
2020-11-02 316.13 300.93 304.02 303.13 339900.0 303.13
2020-10-30 323.69 266.74 318.8 298.12 663700.0 298.12
2020-10-29 324.02 309.5 313.0 318.82 409400.0 318.82
2020-10-28 320.23 310.16 317.0 313.36 190000.0 313.36
2020-10-27 333.81 323.85 333.81 324.58 90300.0 324.58
2020-10-26 337.67 328.97 337.67 334.54 125200.0 334.54
2020-10-23 344.53 336.31 340.55 339.64 65300.0 339.64
2020-10-22 343.97 335.12 343.97 336.15 95900.0 336.15
2020-10-21 346.45 334.91 339.59 337.97 147300.0 337.97
2020-10-20 342.38 332.65 336.55 340.03 112400.0 340.03
2020-10-19 343.55 329.65 333.62 333.0 231400.0 333.0
2020-10-16 345.88 328.71 342.03 333.62 243700.0 333.62
2020-10-15 345.16 337.0 339.26 343.63 89200.0 343.63
2020-10-14 350.0 342.29 342.29 346.72 69500.0 346.72
2020-10-13 347.3 338.0 342.06 343.48 73600.0 343.48
2020-10-12 358.84 342.36 353.81 345.59 99500.0 345.59
2020-10-09 364.34 351.3 363.39 353.82 70900.0 353.82
2020-10-08 359.88 343.02 347.8 356.44 108600.0 356.44
2020-10-07 345.43 337.49 338.0 342.85 94200.0 342.85
2020-10-06 358.83 333.77 353.79 334.91 119400.0 334.91
2020-10-05 362.8 348.3 359.23 350.0 119800.0 350.0
2020-10-02 360.83 336.01 340.19 353.93 225100.0 353.93
2020-10-01 348.6 338.03 346.32 347.13 191500.0 347.13
2020-09-30 342.24 329.56 330.8 338.64 333900.0 338.64
2020-09-29 334.0 319.76 319.76 333.0 289300.0 333.0
2020-09-28 322.58 307.74 309.58 321.0 241800.0 321.0
2020-09-25 304.0 295.43 295.43 303.29 102800.0 303.29
2020-09-24 299.46 288.47 295.79 297.84 321000.0 297.84
2020-09-23 313.4 296.8 307.95 297.31 117000.0 297.31
2020-09-22 315.84 303.32 311.34 306.43 309300.0 306.43
2020-09-21 311.9 303.84 308.0 308.95 264100.0 308.95
2020-09-18 329.08 317.93 328.82 319.64 231600.0 319.64
2020-09-17 335.31 328.15 334.26 329.68 129300.0 329.68
2020-09-16 346.74 330.71 337.88 339.53 130900.0 339.53
2020-09-15 355.75 335.14 343.94 336.6 131500.0 336.6
2020-09-14 350.53 335.01 340.94 343.56 143700.0 343.56
2020-09-11 345.09 334.23 344.22 337.85 117500.0 337.85
2020-09-10 366.23 336.81 359.99 343.7 301200.0 343.7
2020-09-09 367.21 346.0 365.27 361.14 200600.0 361.14
2020-09-08 375.0 360.0 375.0 362.37 320300.0 362.37
2020-09-04 380.83 368.84 377.83 375.55 149700.0 375.55
2020-09-03 385.9 364.03 385.9 373.95 256500.0 373.95
2020-09-02 388.13 370.41 370.9 385.7 211900.0 385.7
2020-09-01 386.0 363.02 380.34 374.07 625000.0 374.07
2020-08-31 456.0 377.55 456.0 386.8 601100.0 386.8
2020-08-28 462.75 453.72 462.75 459.43 55300.0 459.43
2020-08-27 467.72 456.33 460.1 462.26 103700.0 462.26
2020-08-26 471.0 456.5 470.0 461.56 101400.0 461.56
2020-08-25 480.8 469.07 479.15 470.0 61200.0 470.0
2020-08-24 478.99 465.01 468.82 476.67 59400.0 476.67
2020-08-21 467.73 458.47 459.96 463.71 55000.0 463.71
2020-08-20 467.0 457.55 458.74 460.62 68500.0 460.62
2020-08-19 469.68 460.0 469.55 465.28 89700.0 465.28
2020-08-18 480.94 462.46 478.65 468.39 155300.0 468.39
2020-08-17 484.95 473.22 484.95 476.78 109200.0 476.78
2020-08-14 487.72 468.85 477.46 485.53 233300.0 485.53
2020-08-13 519.86 495.83 514.71 495.83 135400.0 495.83
2020-08-12 529.35 507.49 525.0 515.57 79400.0 515.57
2020-08-11 539.0 517.29 528.99 518.81 111700.0 518.81
2020-08-10 533.58 512.1 512.1 524.41 129900.0 524.41
2020-08-07 519.62 509.01 510.99 513.61 142400.0 513.61
2020-08-06 515.0 490.1 490.1 514.13 154500.0 514.13
2020-08-05 499.68 478.46 479.34 496.0 100600.0 496.0
2020-08-04 485.74 468.54 475.18 475.01 73700.0 475.01
2020-08-03 481.0 463.72 468.78 478.0 195200.0 478.0
2020-07-31 520.0 461.89 500.0 467.94 254000.0 467.94
2020-07-30 493.37 471.17 475.01 484.0 159400.0 484.0
2020-07-29 485.83 462.24 462.24 479.5 186800.0 479.5
2020-07-28 468.67 452.32 456.73 463.77 97900.0 463.77
2020-07-27 460.57 450.0 453.02 456.7 55900.0 456.7
2020-07-24 465.59 453.0 457.7 455.31 55200.0 455.31
2020-07-23 472.13 447.91 448.89 460.42 112200.0 460.42
2020-07-22 453.23 441.42 441.42 451.18 126100.0 451.18
2020-07-21 444.94 437.87 440.49 441.85 64300.0 441.85
2020-07-20 439.73 421.17 431.81 436.0 69000.0 436.0
2020-07-17 450.0 431.92 450.0 433.26 114800.0 433.26
2020-07-16 452.24 441.53 445.49 447.55 86400.0 447.55
2020-07-15 450.0 433.04 437.63 449.19 161800.0 449.19
2020-07-14 430.74 418.97 428.63 430.06 99900.0 430.06
2020-07-13 441.75 424.51 434.45 429.16 83400.0 429.16
2020-07-10 427.96 413.16 418.05 427.28 112000.0 427.28
2020-07-09 440.17 413.94 434.27 417.28 122000.0 417.28
2020-07-08 437.35 427.54 429.78 435.79 129000.0 435.79
2020-07-07 431.31 422.14 428.17 426.22 112700.0 426.22
2020-07-06 437.5 426.79 433.9 432.89 141100.0 432.89
2020-07-02 435.7 420.49 429.83 421.81 135900.0 421.81
2020-07-01 430.37 410.05 420.06 420.4 142200.0 420.4
2020-06-30 425.46 408.87 408.87 419.01 327200.0 419.01
2020-06-29 421.27 372.01 393.79 420.16 291500.0 420.16
2020-06-26 422.1 406.86 419.55 411.1 299900.0 411.1
2020-06-25 425.66 406.11 411.06 422.38 164900.0 422.38
2020-06-24 423.59 406.99 421.01 412.5 133300.0 412.5
2020-06-23 437.34 425.43 434.84 427.81 125100.0 427.81
2020-06-22 429.75 416.3 423.17 426.97 116700.0 426.97
2020-06-19 442.5 413.74 442.5 420.87 257700.0 420.87
2020-06-18 440.53 424.91 430.28 430.0 154300.0 430.0
2020-06-17 438.55 427.94 434.77 434.54 172400.0 434.54
2020-06-16 457.11 434.0 454.0 440.19 208600.0 440.19
2020-06-15 448.53 418.57 425.21 435.09 271500.0 435.09
2020-06-12 446.31 425.7 440.02 438.6 117500.0 438.6
2020-06-11 432.53 410.0 427.6 420.77 281300.0 420.77
2020-06-10 475.0 441.05 473.58 445.47 199500.0 445.47
2020-06-09 485.33 466.9 476.41 477.07 309500.0 477.07
2020-06-08 499.61 476.17 499.61 489.64 210700.0 489.64
2020-06-05 493.73 464.04 468.06 483.26 571300.0 483.26
2020-06-04 451.42 410.25 412.54 447.97 333500.0 447.97
2020-06-03 417.28 386.68 398.63 416.53 223300.0 416.53
2020-06-02 398.35 383.19 395.67 388.96 314900.0 388.96
2020-06-01 398.0 372.96 372.96 393.63 344200.0 393.63
2020-05-29 370.5 355.17 365.64 369.82 237400.0 369.82
2020-05-28 408.31 364.15 378.97 367.38 598600.0 367.38
2020-05-27 380.41 350.56 361.07 377.66 375400.0 377.66
2020-05-26 358.34 340.1 348.09 352.96 528700.0 352.96
2020-05-22 340.88 331.86 340.88 334.84 170200.0 334.84
2020-05-21 353.99 339.94 346.83 340.2 291600.0 340.2
2020-05-20 353.99 339.26 349.05 348.15 218100.0 348.15
2020-05-19 352.91 329.41 345.11 343.36 197600.0 343.36
2020-05-18 347.94 330.09 331.0 343.97 225200.0 343.97
2020-05-15 322.46 310.0 313.52 313.87 99900.0 313.87
2020-05-14 316.62 287.86 291.29 316.08 237100.0 316.08
2020-05-13 315.19 297.02 305.87 303.83 248400.0 303.83
2020-05-12 331.32 312.69 324.55 312.69 174600.0 312.69
2020-05-11 328.09 321.18 325.65 325.29 183500.0 325.29
2020-05-08 335.35 316.2 321.54 332.91 262000.0 332.91
2020-05-07 320.7 306.6 306.6 314.8 220400.0 314.8
2020-05-06 313.6 296.03 313.43 301.01 266500.0 301.01
2020-05-05 319.34 302.98 313.45 305.98 234600.0 305.98
2020-05-04 307.73 288.99 290.49 305.84 231500.0 305.84
2020-05-01 304.93 288.36 301.86 301.8 208900.0 301.8
2020-04-30 324.1 300.73 323.88 311.57 327700.0 311.57
2020-04-29 335.99 308.82 310.0 335.23 344100.0 335.23
2020-04-28 316.08 292.08 299.02 295.91 247000.0 295.91
2020-04-27 292.9 272.97 273.0 291.56 307500.0 291.56
2020-04-24 274.65 256.48 268.0 271.78 287200.0 271.78
2020-04-23 272.49 254.22 254.43 265.87 381200.0 265.87
2020-04-22 263.0 241.54 262.07 254.51 431000.0 254.51
2020-04-21 272.0 252.24 265.45 254.0 626300.0 254.0
2020-04-20 306.02 286.3 290.01 294.71 267200.0 294.71
2020-04-17 320.0 292.93 296.0 299.36 249600.0 299.36
2020-04-16 289.48 262.69 274.77 285.24 393600.0 285.24
2020-04-15 289.69 269.04 282.55 278.17 441400.0 278.17
2020-04-14 311.0 275.01 299.44 293.13 392200.0 293.13
2020-04-13 316.73 285.01 316.73 291.73 329200.0 291.73
2020-04-09 328.14 278.52 281.99 317.17 589100.0 317.17
2020-04-08 282.96 254.2 260.8 272.02 317000.0 272.02
2020-04-07 285.78 256.13 267.87 261.12 293000.0 261.12
2020-04-06 259.9 228.18 229.34 252.21 416000.0 252.21
2020-04-03 235.29 210.67 235.29 215.83 356700.0 215.83
2020-04-02 251.53 229.37 237.6 236.75 288300.0 236.75
2020-04-01 243.36 223.31 239.31 237.99 472800.0 237.99
2020-03-31 279.44 254.47 267.66 255.69 287000.0 255.69
2020-03-30 283.99 264.51 280.35 269.38 235200.0 269.38
2020-03-27 291.33 266.54 285.35 285.3 367300.0 285.3
2020-03-26 329.89 281.1 285.01 301.79 358600.0 301.79
2020-03-25 315.86 263.1 269.4 280.71 1013900.0 280.71
2020-03-24 268.89 230.21 246.4 260.25 347800.0 260.25
2020-03-23 264.53 199.0 256.21 234.35 729000.0 234.35
2020-03-20 309.88 258.17 292.58 258.38 566900.0 258.38
2020-03-19 298.0 236.46 276.02 286.23 473700.0 286.23
2020-03-18 299.38 247.02 276.56 295.26 379000.0 295.26
2020-03-17 336.0 290.02 332.6 294.19 467300.0 294.19
2020-03-16 357.67 325.29 341.27 325.96 298800.0 325.96
2020-03-13 391.97 359.17 391.95 391.97 283600.0 391.97
2020-03-12 392.22 362.62 392.22 368.42 366500.0 368.42
2020-03-11 438.47 409.06 425.64 409.93 279100.0 409.93
2020-03-10 448.23 415.88 419.2 435.13 271000.0 435.13
2020-03-09 418.97 397.0 401.0 412.2 190300.0 412.2
2020-03-06 434.0 415.73 419.63 422.34 170000.0 422.34
2020-03-05 431.26 412.57 425.0 430.17 168400.0 430.17
2020-03-04 435.49 422.57 428.19 434.25 178100.0 434.25
2020-03-03 423.39 400.0 400.12 421.17 271900.0 421.17
2020-03-02 409.46 390.15 407.23 397.77 252100.0 397.77
2020-02-28 404.8 392.26 397.85 403.2 247100.0 403.2
2020-02-27 422.62 398.98 403.2 407.19 186300.0 407.19
2020-02-26 415.9 403.76 403.76 410.0 96500.0 410.0
2020-02-25 426.78 405.58 425.79 407.61 150700.0 407.61
2020-02-24 431.66 418.7 424.49 424.26 155300.0 424.26
2020-02-21 436.4 431.9 432.69 434.6 98600.0 434.6
2020-02-20 437.18 432.35 434.36 434.77 65300.0 434.77
2020-02-19 437.76 431.48 437.34 434.5 78000.0 434.5
2020-02-18 439.89 434.07 436.2 435.53 69000.0 435.53