$527.93 (-3.84%)

Volume: 206.989k

Closed: Feb 03, 2023

Hollow Logo Score: 0.463
Credit Acceptance Corporation Stock
$527.93 (-3.84%)

Volume: 206.989k

Closed: Feb 03, 2023

Score Hollow Logo 0.463
NASDAQ:CACC

Credit Acceptance Corporation Stock Price (Quote)

$527.93 ( -3.84% ) Friday, 3rd Feb 2023

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

Hot Stocks To Watch:

About Credit Acceptance Corporation

Credit Acceptance 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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT