NASDAQ:CACC
Credit Acceptance Corporation Stock Price (Quote)
$526.60
+11.08 (+2.15%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $506.57 | $573.92 | Friday, 26th Apr 2024 CACC stock ended at $526.60. This is 2.15% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.19% from a day low at $525.05 to a day high of $531.32. |
| 90 days | $506.57 | $616.66 | |
| 52 weeks | $379.77 | $616.66 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $525.41 | $531.32 | $525.05 | $526.60 | 25 439 |
| Apr 25, 2024 | $516.14 | $517.25 | $506.57 | $515.52 | 46 222 |
| Apr 24, 2024 | $520.53 | $525.53 | $518.41 | $522.22 | 41 838 |
| Apr 23, 2024 | $522.66 | $527.53 | $521.47 | $522.26 | 33 228 |
| Apr 22, 2024 | $536.31 | $536.31 | $519.12 | $519.18 | 79 736 |
| Apr 19, 2024 | $537.94 | $544.49 | $533.32 | $535.48 | 55 364 |
| Apr 18, 2024 | $532.94 | $542.61 | $532.94 | $536.40 | 31 835 |
| Apr 17, 2024 | $540.17 | $545.08 | $531.87 | $532.55 | 38 957 |
| Apr 16, 2024 | $540.83 | $540.83 | $535.07 | $537.87 | 55 570 |
| Apr 15, 2024 | $557.23 | $560.29 | $545.40 | $547.40 | 60 313 |
| Apr 12, 2024 | $566.63 | $567.10 | $552.83 | $554.51 | 79 748 |
| Apr 11, 2024 | $544.69 | $573.92 | $544.69 | $572.49 | 96 478 |
| Apr 10, 2024 | $543.91 | $551.00 | $540.29 | $543.80 | 73 370 |
| Apr 09, 2024 | $556.54 | $559.47 | $552.04 | $556.29 | 41 057 |
| Apr 08, 2024 | $544.00 | $557.15 | $544.00 | $556.75 | 73 574 |
| Apr 05, 2024 | $533.27 | $543.02 | $533.27 | $542.02 | 58 964 |
| Apr 04, 2024 | $543.91 | $549.60 | $535.20 | $535.20 | 53 256 |
| Apr 03, 2024 | $536.69 | $544.49 | $536.69 | $542.22 | 76 743 |
| Apr 02, 2024 | $537.25 | $538.06 | $534.33 | $535.74 | 72 528 |
| Apr 01, 2024 | $552.83 | $552.83 | $544.45 | $544.54 | 75 310 |
| Mar 28, 2024 | $552.99 | $554.25 | $549.39 | $551.55 | 65 753 |
| Mar 27, 2024 | $553.35 | $558.04 | $549.23 | $551.60 | 81 368 |
| Mar 26, 2024 | $554.40 | $554.40 | $549.28 | $551.13 | 56 436 |
| Mar 25, 2024 | $553.28 | $553.50 | $548.58 | $549.59 | 52 168 |
| Mar 22, 2024 | $566.37 | $567.76 | $552.50 | $554.11 | 56 934 |
