GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Credit Acceptance Corporation Stock Price (Quote) NASDAQ:CACC

$437.94 ( 1.23% ) Tuesday, 22nd Jun 2021

Range Low Price High Price Comment
30 days $381.93 $463.20 Tuesday, 22nd Jun 2021 CACC stock ended at $437.94. This is 1.23% more than the trading day before Monday, 21st Jun 2021. During the day the stock fluctuated 2.73% from a day low at $426.35 to a day high of $438.00.
90 days $346.49 $463.20
52 weeks $266.74 $539.00

Historical Credit Acceptance Corporation prices

Date Open High Low Close Volume
2021-06-22 $431.22 $438.00 $426.35 $437.94 60 956
2021-06-21 $419.09 $434.92 $417.99 $432.63 101 789
2021-06-18 $438.60 $438.60 $413.16 $413.42 162 514
2021-06-17 $432.95 $446.01 $431.38 $442.01 120 624
2021-06-16 $425.96 $435.84 $423.63 $431.78 100 005
2021-06-15 $417.27 $430.81 $417.27 $427.36 65 143
2021-06-14 $428.18 $431.36 $417.77 $419.66 107 552
2021-06-11 $423.43 $436.37 $423.43 $427.74 117 798
2021-06-10 $419.21 $426.96 $415.20 $424.92 80 733
2021-06-09 $406.43 $425.00 $403.46 $417.89 165 925
2021-06-08 $390.24 $408.02 $387.02 $406.42 134 392
2021-06-07 $396.18 $399.92 $387.26 $392.49 149 732
2021-06-04 $388.00 $419.00 $386.01 $397.34 269 953
2021-06-03 $430.00 $433.13 $381.93 $385.26 525 232
2021-06-02 $451.95 $463.20 $449.40 $459.98 77 205
2021-06-01 $451.73 $453.38 $448.54 $449.07 39 499
2021-05-28 $445.51 $452.81 $443.05 $447.46 58 911
2021-05-27 $440.62 $447.99 $440.62 $443.64 70 999
2021-05-26 $436.88 $442.38 $436.04 $438.52 33 775
2021-05-25 $436.53 $450.32 $436.53 $439.33 93 509
2021-05-24 $432.50 $441.25 $430.00 $436.91 74 047
2021-05-21 $430.86 $435.95 $429.14 $432.43 79 230
2021-05-20 $429.32 $436.27 $424.00 $431.43 81 688
2021-05-19 $421.97 $432.73 $421.97 $430.23 90 199
2021-05-18 $427.79 $433.91 $427.49 $428.17 71 398
2021-05-17 $427.39 $432.73 $421.59 $429.74 72 267
2021-05-14 $422.18 $426.08 $417.16 $421.57 129 916
2021-05-13 $414.96 $422.59 $413.16 $420.97 100 658
2021-05-12 $421.55 $426.87 $414.62 $415.47 68 324
2021-05-11 $418.17 $426.18 $401.28 $420.18 57 261
2021-05-10 $424.00 $429.02 $416.52 $425.57 48 822
2021-05-07 $413.31 $425.40 $413.31 $424.03 57 064
2021-05-06 $420.02 $422.38 $415.48 $417.27 92 662
2021-05-05 $417.56 $429.02 $415.27 $418.13 89 504
2021-05-04 $412.98 $421.21 $401.00 $418.17 91 431
2021-05-03 $392.81 $418.87 $392.81 $415.94 165 001
2021-04-30 $385.12 $409.22 $380.50 $394.79 223 549
2021-04-29 $393.00 $403.74 $390.57 $391.62 136 627
2021-04-28 $393.00 $400.00 $386.77 $393.31 74 205
2021-04-27 $381.36 $391.63 $381.36 $390.39 53 400
2021-04-26 $379.48 $387.80 $378.97 $382.77 66 104
2021-04-23 $381.98 $381.98 $368.78 $376.15 54 562
2021-04-22 $374.03 $382.30 $366.19 $377.99 49 980
2021-04-21 $378.39 $384.53 $373.86 $376.36 63 140
2021-04-20 $374.58 $379.42 $369.55 $377.23 63 497
2021-04-19 $377.89 $377.89 $372.23 $374.30 43 787
2021-04-16 $365.90 $379.09 $364.80 $374.97 83 837
2021-04-15 $367.08 $367.62 $360.04 $362.85 30 630
2021-04-14 $360.68 $365.92 $356.67 $362.93 49 024
2021-04-13 $367.79 $369.67 $358.91 $360.68 67 060

About Credit Acceptance Corporation

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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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