NASDAQ:CACC
$475.19
(
5.78%
)
Friday, 2nd Jun 2023
Credit Acceptance Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $423.88 | $475.86 | Friday, 2nd Jun 2023 CACC stock ended at $475.19. This is 5.78% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 3.97% from a day low at $457.67 to a day high of $475.86. |
| 90 days | $387.70 | $509.00 | |
| 52 weeks | $358.00 | $617.44 |
Historical Credit Acceptance Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $458.08 | $475.86 | $457.67 | $475.19 | 59 921 |
| 2023-06-01 | $442.68 | $457.62 | $437.00 | $449.24 | 71 153 |
| 2023-05-31 | $455.00 | $455.00 | $439.54 | $445.68 | 94 242 |
| 2023-05-30 | $446.00 | $458.98 | $446.00 | $458.98 | 53 369 |
| 2023-05-26 | $445.09 | $447.28 | $432.65 | $445.47 | 43 180 |
| 2023-05-25 | $435.27 | $437.80 | $430.90 | $434.26 | 38 700 |
| 2023-05-24 | $431.05 | $435.93 | $425.76 | $433.93 | 77 466 |
| 2023-05-23 | $443.84 | $454.20 | $439.24 | $441.19 | 61 501 |
| 2023-05-22 | $434.80 | $444.85 | $434.42 | $443.84 | 57 733 |
| 2023-05-19 | $441.84 | $441.84 | $429.02 | $435.19 | 41 245 |
| 2023-05-18 | $435.05 | $442.71 | $432.75 | $437.80 | 58 154 |
| 2023-05-17 | $425.61 | $436.88 | $424.16 | $436.87 | 38 123 |
| 2023-05-16 | $434.00 | $435.13 | $424.70 | $425.98 | 33 276 |
| 2023-05-15 | $433.07 | $437.86 | $432.69 | $437.85 | 32 687 |
| 2023-05-12 | $430.05 | $431.05 | $423.88 | $429.90 | 35 793 |
| 2023-05-11 | $426.69 | $431.58 | $426.69 | $429.59 | 28 628 |
| 2023-05-10 | $445.87 | $445.87 | $425.87 | $431.62 | 49 645 |
| 2023-05-09 | $443.92 | $447.39 | $436.68 | $437.60 | 57 039 |
| 2023-05-08 | $449.32 | $449.32 | $438.54 | $446.40 | 34 887 |
| 2023-05-05 | $448.62 | $453.97 | $442.36 | $450.27 | 39 206 |
| 2023-05-04 | $447.70 | $449.56 | $429.27 | $438.46 | 57 879 |
| 2023-05-03 | $429.05 | $456.90 | $429.05 | $450.98 | 89 308 |
| 2023-05-02 | $436.15 | $459.93 | $411.07 | $430.12 | 289 923 |
| 2023-05-01 | $492.75 | $507.44 | $492.75 | $498.73 | 126 467 |
| 2023-04-28 | $479.37 | $491.95 | $479.37 | $489.50 | 41 834 |
| 2023-04-27 | $476.38 | $485.07 | $476.38 | $479.89 | 64 899 |
| 2023-04-26 | $477.15 | $483.02 | $470.04 | $473.97 | 97 803 |
| 2023-04-25 | $491.72 | $491.72 | $475.13 | $476.01 | 48 307 |
| 2023-04-24 | $494.03 | $494.51 | $486.00 | $494.01 | 35 764 |
| 2023-04-21 | $498.83 | $498.83 | $485.43 | $490.57 | 59 637 |
| 2023-04-20 | $496.41 | $500.00 | $483.24 | $494.01 | 75 319 |
| 2023-04-19 | $480.13 | $509.00 | $473.57 | $498.48 | 130 258 |
| 2023-04-18 | $484.39 | $490.34 | $481.13 | $484.04 | 49 763 |
| 2023-04-17 | $481.93 | $490.89 | $478.65 | $484.35 | 67 712 |
| 2023-04-14 | $478.59 | $488.40 | $474.34 | $478.45 | 57 238 |
| 2023-04-13 | $469.14 | $488.62 | $466.02 | $478.59 | 86 815 |
| 2023-04-12 | $458.83 | $468.58 | $455.33 | $463.24 | 84 511 |
| 2023-04-11 | $438.38 | $457.89 | $436.00 | $456.16 | 75 142 |
| 2023-04-10 | $422.80 | $434.74 | $422.80 | $433.41 | 23 779 |
| 2023-04-06 | $421.96 | $432.80 | $421.96 | $427.57 | 31 143 |
| 2023-04-05 | $426.01 | $428.20 | $422.25 | $427.38 | 66 034 |
| 2023-04-04 | $431.97 | $431.97 | $424.36 | $425.67 | 51 637 |
| 2023-04-03 | $434.56 | $443.72 | $427.09 | $433.27 | 69 838 |
| 2023-03-31 | $427.82 | $436.61 | $426.59 | $436.04 | 46 846 |
| 2023-03-30 | $428.62 | $432.53 | $423.38 | $424.95 | 38 969 |
| 2023-03-29 | $422.36 | $426.52 | $418.43 | $425.07 | 45 682 |
| 2023-03-28 | $410.17 | $414.00 | $405.00 | $413.18 | 52 796 |
| 2023-03-27 | $411.24 | $413.56 | $405.92 | $410.17 | 43 950 |
| 2023-03-24 | $397.69 | $406.26 | $392.07 | $405.73 | 53 019 |
| 2023-03-23 | $413.29 | $417.45 | $397.01 | $401.74 | 56 413 |
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.
