NASDAQ:CACC
$527.93
(
-3.84%
)
Friday, 3rd Feb 2023
Credit Acceptance Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $358.00 | $572.00 | Friday, 3rd Feb 2023 CACC stock ended at $527.93. This is 3.84% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 3.62% from a day low at $518.13 to a day high of $536.90. |
| 90 days | $358.00 | $572.00 | |
| 52 weeks | $358.00 | $648.95 |
Historical Credit Acceptance Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $535.01 | $536.90 | $518.13 | $527.93 | 206 989 |
| 2023-02-02 | $536.20 | $572.00 | $520.14 | $548.99 | 315 560 |
| 2023-02-01 | $470.89 | $528.47 | $470.89 | $526.08 | 383 440 |
| 2023-01-31 | $457.29 | $467.46 | $450.69 | $462.64 | 111 296 |
| 2023-01-30 | $468.70 | $472.00 | $448.74 | $448.75 | 128 070 |
| 2023-01-27 | $455.46 | $473.25 | $455.46 | $472.15 | 110 114 |
| 2023-01-26 | $456.32 | $459.19 | $443.45 | $455.95 | 102 529 |
| 2023-01-25 | $435.40 | $451.00 | $430.77 | $448.90 | 87 773 |
| 2023-01-24 | $440.84 | $457.93 | $436.09 | $439.73 | 96 014 |
| 2023-01-23 | $405.46 | $443.40 | $400.58 | $441.72 | 233 803 |
| 2023-01-20 | $381.59 | $411.33 | $381.55 | $405.99 | 187 629 |
| 2023-01-19 | $381.46 | $390.45 | $369.13 | $381.43 | 132 524 |
| 2023-01-18 | $400.87 | $411.09 | $391.30 | $392.58 | 92 608 |
| 2023-01-17 | $408.21 | $412.35 | $392.89 | $396.25 | 129 217 |
| 2023-01-13 | $407.11 | $414.56 | $402.23 | $410.90 | 184 500 |
| 2023-01-12 | $399.98 | $418.69 | $390.60 | $418.47 | 129 330 |
| 2023-01-11 | $397.60 | $410.29 | $393.04 | $396.56 | 151 100 |
| 2023-01-10 | $391.50 | $398.13 | $385.57 | $397.15 | 94 106 |
| 2023-01-09 | $402.81 | $407.54 | $394.91 | $396.13 | 182 831 |
| 2023-01-06 | $384.36 | $410.00 | $379.49 | $402.28 | 164 420 |
| 2023-01-05 | $398.11 | $398.11 | $358.00 | $378.22 | 389 175 |
| 2023-01-04 | $456.18 | $467.57 | $391.22 | $403.49 | 481 911 |
| 2023-01-03 | $477.28 | $487.43 | $456.48 | $456.48 | 101 226 |
| 2022-12-30 | $469.43 | $476.36 | $465.54 | $474.40 | 77 079 |
| 2022-12-29 | $470.14 | $476.19 | $464.96 | $476.15 | 49 583 |
| 2022-12-28 | $462.60 | $467.59 | $457.90 | $463.68 | 103 671 |
| 2022-12-27 | $468.07 | $471.71 | $460.86 | $464.74 | 89 307 |
| 2022-12-23 | $440.05 | $467.34 | $440.05 | $465.23 | 104 018 |
| 2022-12-22 | $449.54 | $449.99 | $439.68 | $442.47 | 144 978 |
| 2022-12-21 | $444.62 | $464.40 | $444.62 | $463.21 | 135 256 |
| 2022-12-20 | $440.92 | $452.35 | $436.54 | $440.10 | 116 949 |
| 2022-12-19 | $443.00 | $445.59 | $439.44 | $440.00 | 127 416 |
| 2022-12-16 | $445.45 | $452.64 | $440.00 | $442.72 | 152 181 |
| 2022-12-15 | $445.57 | $455.95 | $442.29 | $452.54 | 104 210 |
| 2022-12-14 | $456.51 | $460.48 | $445.82 | $452.92 | 44 954 |
| 2022-12-13 | $482.82 | $488.49 | $452.57 | $459.74 | 110 446 |
| 2022-12-12 | $463.80 | $471.14 | $462.00 | $463.95 | 65 793 |
| 2022-12-09 | $454.35 | $471.19 | $454.35 | $463.80 | 86 620 |
| 2022-12-08 | $444.00 | $455.80 | $440.31 | $455.00 | 85 628 |
| 2022-12-07 | $459.88 | $459.88 | $439.00 | $440.68 | 173 917 |
| 2022-12-06 | $460.00 | $460.00 | $445.92 | $457.75 | 88 922 |
| 2022-12-05 | $468.96 | $468.96 | $457.38 | $460.83 | 57 383 |
| 2022-12-02 | $470.15 | $481.98 | $469.37 | $474.19 | 52 737 |
| 2022-12-01 | $470.84 | $477.27 | $463.98 | $474.43 | 81 360 |
| 2022-11-30 | $471.09 | $476.50 | $459.73 | $473.96 | 75 758 |
| 2022-11-29 | $464.70 | $475.40 | $463.75 | $471.31 | 59 436 |
| 2022-11-28 | $475.21 | $478.61 | $464.49 | $466.11 | 58 586 |
| 2022-11-25 | $475.93 | $483.56 | $475.93 | $477.99 | 44 804 |
| 2022-11-23 | $474.52 | $484.23 | $464.95 | $480.07 | 42 422 |
| 2022-11-22 | $475.69 | $483.14 | $471.76 | $474.73 | 68 302 |
About Credit Acceptance Corporation
Credit Acceptance Corporation provides financing programs, and related products and services to independent and franchised automobile dealers in the United States. The company advances money to dealers in exchange for the right to service the underlying consumer loans; and buys the consumer loans from the dealers and keeps various amounts collected from the consumers. It is also involved in the business of reinsuring coverage under vehicle servic... CACC Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
