NASDAQ:CACC
Credit Acceptance Corporation Stock Price (Quote)
$528.60
+6.43 (+1.23%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 CACC stock ended at $528.60. This is 1.23% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 0.777% from a day low at $526.17 to a day high of $530.26. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jun 14, 2023 | $504.73 | $506.92 | $491.92 | $494.99 | 44 491 |
| Jun 13, 2023 | $501.18 | $509.27 | $492.04 | $505.66 | 50 637 |
| Jun 12, 2023 | $498.33 | $502.53 | $488.15 | $490.24 | 47 497 |
| Jun 09, 2023 | $503.74 | $507.20 | $493.34 | $498.00 | 51 176 |
| Jun 08, 2023 | $510.00 | $510.73 | $499.81 | $502.12 | 58 965 |
| Jun 07, 2023 | $501.11 | $513.32 | $499.39 | $512.31 | 87 976 |
| Jun 06, 2023 | $476.41 | $500.00 | $476.41 | $498.52 | 114 242 |
| Jun 05, 2023 | $477.55 | $479.91 | $463.36 | $477.62 | 113 252 |
| Jun 02, 2023 | $458.08 | $475.86 | $457.67 | $475.19 | 59 921 |
| Jun 01, 2023 | $442.68 | $457.62 | $437.00 | $449.24 | 71 153 |
| May 31, 2023 | $455.00 | $455.00 | $439.54 | $445.68 | 94 242 |
| May 30, 2023 | $446.00 | $458.98 | $446.00 | $458.98 | 53 369 |
| May 26, 2023 | $445.09 | $447.28 | $432.65 | $445.47 | 43 180 |
| May 25, 2023 | $435.27 | $437.80 | $430.90 | $434.26 | 38 700 |
| May 24, 2023 | $431.05 | $435.93 | $425.76 | $433.93 | 77 466 |
| May 23, 2023 | $443.84 | $454.20 | $439.24 | $441.19 | 61 501 |
| May 22, 2023 | $434.80 | $444.85 | $434.42 | $443.84 | 57 733 |
| May 19, 2023 | $441.84 | $441.84 | $429.02 | $435.19 | 41 245 |
| May 18, 2023 | $435.05 | $442.71 | $432.75 | $437.80 | 58 154 |
| May 17, 2023 | $425.61 | $436.88 | $424.16 | $436.87 | 38 123 |
| May 16, 2023 | $434.00 | $435.13 | $424.70 | $425.98 | 33 276 |
| May 15, 2023 | $433.07 | $437.86 | $432.69 | $437.85 | 32 687 |
| May 12, 2023 | $430.05 | $431.05 | $423.88 | $429.90 | 35 793 |
| May 11, 2023 | $426.69 | $431.58 | $426.69 | $429.59 | 28 628 |
| May 10, 2023 | $445.87 | $445.87 | $425.87 | $431.62 | 49 645 |
