Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Credit Acceptance Corporation Stock Price (Quote) NASDAQ:CACC
$562.81 ( 1.87% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $506.29 | $648.95 | Monday, 23rd May 2022 CACC stock ended at $562.81. This is 1.87% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 3.94% from a day low at $545.02 to a day high of $566.49. |
| 90 days | $462.26 | $648.95 | |
| 52 weeks | $381.93 | $703.27 |
Historical Credit Acceptance Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $558.11 | $566.49 | $545.02 | $562.81 | 101 277 |
| 2022-05-20 | $578.45 | $578.45 | $537.62 | $552.50 | 92 961 |
| 2022-05-19 | $581.54 | $595.00 | $560.63 | $567.67 | 97 043 |
| 2022-05-18 | $601.76 | $607.50 | $586.85 | $591.27 | 133 072 |
| 2022-05-17 | $602.86 | $613.01 | $597.48 | $612.01 | 69 133 |
| 2022-05-16 | $584.04 | $603.18 | $573.37 | $591.95 | 91 535 |
| 2022-05-13 | $566.58 | $591.71 | $566.58 | $588.58 | 86 587 |
| 2022-05-12 | $561.66 | $574.61 | $545.00 | $561.47 | 113 953 |
| 2022-05-11 | $579.06 | $598.06 | $567.07 | $568.06 | 92 718 |
| 2022-05-10 | $569.75 | $581.89 | $553.51 | $573.85 | 104 025 |
| 2022-05-09 | $590.09 | $590.58 | $562.66 | $573.52 | 135 988 |
| 2022-05-06 | $605.01 | $605.01 | $589.19 | $599.58 | 91 835 |
| 2022-05-05 | $627.01 | $632.05 | $593.43 | $605.01 | 128 218 |
| 2022-05-04 | $621.00 | $648.95 | $610.19 | $640.93 | 162 221 |
| 2022-05-03 | $530.10 | $625.00 | $530.10 | $621.88 | 315 046 |
| 2022-05-02 | $512.66 | $528.74 | $506.29 | $517.56 | 138 561 |
| 2022-04-29 | $534.30 | $540.14 | $511.13 | $512.50 | 55 394 |
| 2022-04-28 | $521.36 | $539.09 | $510.00 | $537.85 | 40 380 |
| 2022-04-27 | $527.79 | $528.20 | $508.87 | $512.67 | 66 656 |
| 2022-04-26 | $543.00 | $543.00 | $521.57 | $521.57 | 49 203 |
| 2022-04-25 | $551.17 | $556.39 | $530.42 | $548.14 | 74 470 |
| 2022-04-22 | $583.66 | $584.93 | $555.28 | $555.28 | 36 052 |
| 2022-04-21 | $608.31 | $610.60 | $582.83 | $585.70 | 51 300 |
| 2022-04-20 | $616.10 | $628.56 | $603.42 | $607.34 | 94 300 |
| 2022-04-19 | $597.16 | $624.43 | $597.16 | $615.41 | 124 300 |
| 2022-04-18 | $582.79 | $597.28 | $581.85 | $591.74 | 53 800 |
| 2022-04-14 | $571.14 | $592.76 | $571.14 | $585.24 | 97 970 |
| 2022-04-13 | $561.90 | $575.70 | $559.11 | $574.20 | 71 138 |
| 2022-04-12 | $559.90 | $573.50 | $554.31 | $556.23 | 105 296 |
| 2022-04-11 | $561.48 | $579.73 | $557.34 | $559.09 | 107 690 |
| 2022-04-08 | $533.48 | $566.95 | $533.48 | $559.42 | 102 510 |
| 2022-04-07 | $550.34 | $550.34 | $526.90 | $537.24 | 82 900 |
| 2022-04-06 | $538.47 | $555.81 | $531.75 | $552.20 | 109 900 |
| 2022-04-05 | $550.56 | $557.25 | $542.85 | $544.86 | 77 000 |
| 2022-04-04 | $547.64 | $557.06 | $547.64 | $550.63 | 123 400 |
| 2022-04-01 | $550.86 | $554.12 | $539.36 | $549.19 | 82 117 |
| 2022-03-31 | $547.05 | $565.60 | $547.05 | $550.13 | 94 825 |
| 2022-03-30 | $550.31 | $561.09 | $544.40 | $548.58 | 70 201 |
| 2022-03-29 | $528.06 | $558.58 | $528.06 | $553.02 | 95 000 |
| 2022-03-28 | $522.39 | $524.99 | $509.99 | $521.73 | 98 800 |
| 2022-03-25 | $523.92 | $527.58 | $518.70 | $527.26 | 35 000 |
| 2022-03-24 | $530.24 | $530.24 | $521.83 | $526.94 | 58 800 |
| 2022-03-23 | $520.00 | $530.67 | $515.50 | $525.06 | 61 500 |
| 2022-03-22 | $525.31 | $531.16 | $517.20 | $523.66 | 85 423 |
| 2022-03-21 | $516.78 | $523.07 | $511.82 | $514.78 | 89 857 |
| 2022-03-18 | $512.24 | $531.51 | $509.90 | $516.78 | 158 700 |
| 2022-03-17 | $494.02 | $516.35 | $491.04 | $511.22 | 129 500 |
| 2022-03-16 | $496.48 | $503.05 | $485.68 | $498.66 | 127 100 |
| 2022-03-15 | $471.54 | $494.42 | $471.54 | $492.77 | 150 100 |
| 2022-03-14 | $475.33 | $487.71 | $462.26 | $470.82 | 173 700 |
Credit Acceptance Corp. provides automobile dealers financing programs, and related products and services. It 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. The company also engages in the business of reinsuring coverage under vehicle service contracts sold to consumers by dealers on vehicles financed... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
