Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Credit Acceptance Corporation Stock Price (Quote) NASDAQ:CACC
$618.90 ( -0.57% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $568.54 | $637.93 | Monday, 25th Oct 2021 CACC stock ended at $618.90. This is 0.57% less than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 2.89% from a day low at $614.70 to a day high of $632.49. |
| 90 days | $461.27 | $671.12 | |
| 52 weeks | $266.74 | $671.12 |
Historical Credit Acceptance Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $626.43 | $632.49 | $614.70 | $618.90 | 57 276 |
| 2021-10-22 | $614.64 | $632.16 | $614.64 | $622.42 | 54 848 |
| 2021-10-21 | $622.50 | $627.00 | $614.01 | $615.70 | 49 157 |
| 2021-10-20 | $612.95 | $626.96 | $612.95 | $622.03 | 38 106 |
| 2021-10-19 | $617.68 | $620.54 | $613.08 | $614.30 | 62 980 |
| 2021-10-18 | $612.65 | $621.36 | $611.18 | $616.07 | 47 154 |
| 2021-10-15 | $617.53 | $623.17 | $613.13 | $614.84 | 56 235 |
| 2021-10-14 | $632.74 | $632.74 | $613.40 | $617.99 | 70 068 |
| 2021-10-13 | $633.08 | $633.08 | $625.22 | $630.81 | 60 098 |
| 2021-10-12 | $626.32 | $637.93 | $617.02 | $629.63 | 41 650 |
| 2021-10-11 | $617.54 | $635.02 | $614.39 | $621.90 | 101 112 |
| 2021-10-08 | $626.13 | $627.49 | $614.00 | $615.05 | 117 152 |
| 2021-10-07 | $617.04 | $624.85 | $613.07 | $622.04 | 115 296 |
| 2021-10-06 | $613.71 | $615.52 | $601.59 | $612.28 | 145 201 |
| 2021-10-05 | $607.41 | $615.64 | $601.31 | $614.51 | 208 357 |
| 2021-10-04 | $587.73 | $619.66 | $587.73 | $603.76 | 228 607 |
| 2021-10-01 | $586.73 | $586.73 | $568.54 | $581.74 | 102 374 |
| 2021-09-30 | $587.89 | $597.88 | $584.03 | $585.30 | 153 128 |
| 2021-09-29 | $590.37 | $594.71 | $588.54 | $590.00 | 102 552 |
| 2021-09-28 | $599.38 | $599.70 | $588.16 | $590.09 | 131 063 |
| 2021-09-27 | $590.33 | $610.94 | $584.79 | $601.70 | 180 413 |
| 2021-09-24 | $578.33 | $598.46 | $577.39 | $592.62 | 159 813 |
| 2021-09-23 | $598.48 | $609.59 | $581.07 | $581.08 | 209 087 |
| 2021-09-22 | $597.98 | $604.75 | $595.61 | $598.27 | 106 250 |
| 2021-09-21 | $600.41 | $604.75 | $591.94 | $594.70 | 177 659 |
| 2021-09-20 | $589.41 | $599.35 | $582.94 | $598.83 | 136 292 |
| 2021-09-17 | $599.78 | $603.40 | $587.77 | $596.12 | 386 374 |
| 2021-09-16 | $603.21 | $603.28 | $596.75 | $598.84 | 197 012 |
| 2021-09-15 | $606.90 | $617.40 | $599.24 | $601.75 | 204 808 |
| 2021-09-14 | $614.74 | $615.14 | $604.03 | $606.91 | 128 261 |
| 2021-09-13 | $604.87 | $619.48 | $598.00 | $613.19 | 139 388 |
| 2021-09-10 | $611.81 | $617.01 | $599.40 | $601.29 | 159 688 |
| 2021-09-09 | $655.24 | $655.24 | $610.29 | $612.00 | 149 055 |
| 2021-09-08 | $643.59 | $653.22 | $634.03 | $650.01 | 239 466 |
| 2021-09-07 | $668.50 | $669.30 | $641.59 | $648.52 | 235 831 |
| 2021-09-03 | $653.27 | $671.12 | $649.03 | $670.31 | 338 714 |
| 2021-09-02 | $590.63 | $668.24 | $590.63 | $660.00 | 451 775 |
| 2021-09-01 | $580.91 | $614.94 | $576.78 | $590.53 | 218 469 |
| 2021-08-31 | $577.37 | $582.96 | $573.31 | $579.68 | 76 468 |
| 2021-08-30 | $580.00 | $582.63 | $576.11 | $576.51 | 59 703 |
| 2021-08-27 | $575.43 | $581.72 | $574.65 | $579.13 | 87 873 |
| 2021-08-26 | $575.00 | $583.12 | $568.15 | $575.23 | 65 195 |
| 2021-08-25 | $575.00 | $581.86 | $569.67 | $577.68 | 117 567 |
| 2021-08-24 | $575.77 | $586.36 | $572.70 | $579.62 | 99 465 |
| 2021-08-23 | $583.91 | $585.84 | $553.16 | $571.59 | 125 654 |
| 2021-08-20 | $581.32 | $586.81 | $565.38 | $579.93 | 111 926 |
| 2021-08-19 | $567.73 | $582.28 | $562.63 | $577.67 | 144 950 |
| 2021-08-18 | $573.51 | $583.19 | $572.77 | $573.22 | 117 751 |
| 2021-08-17 | $567.99 | $580.55 | $565.52 | $575.36 | 189 554 |
| 2021-08-16 | $561.65 | $573.42 | $557.04 | $569.44 | 97 471 |
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... 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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
