$475.19 (5.78%)

Volume: 59.921k

Closed: Jun 02, 2023

Hollow Logo Score: 2.815
Credit Acceptance Corporation Stock
$475.19 (5.78%)

Volume: 59.921k

Closed: Jun 02, 2023

Score Hollow Logo 2.815
NASDAQ:CACC

Credit Acceptance Corporation Stock Price (Quote)

$475.19 ( 5.78% ) Friday, 2nd Jun 2023

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
Click to get the best stock tips daily for free!

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

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

Full report by FINDEXABLE

ROCKIT