NASDAQ:CACC
Credit Acceptance Corporation Stock Price (Quote)
$529.00
+2.40 (+0.456%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $506.57 | $573.92 | Monday, 29th Apr 2024 CACC stock ended at $529.00. This is 0.456% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 1.89% from a day low at $527.25 to a day high of $537.23. |
| 90 days | $506.57 | $616.66 | |
| 52 weeks | $379.77 | $616.66 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2023 | $492.75 | $507.44 | $492.75 | $498.73 | 126 467 |
| Apr 28, 2023 | $479.37 | $491.95 | $479.37 | $489.50 | 41 834 |
| Apr 27, 2023 | $476.38 | $485.07 | $476.38 | $479.89 | 64 899 |
| Apr 26, 2023 | $477.15 | $483.02 | $470.04 | $473.97 | 97 803 |
| Apr 25, 2023 | $491.72 | $491.72 | $475.13 | $476.01 | 48 307 |
| Apr 24, 2023 | $494.03 | $494.51 | $486.00 | $494.01 | 35 764 |
| Apr 21, 2023 | $498.83 | $498.83 | $485.43 | $490.57 | 59 637 |
| Apr 20, 2023 | $496.41 | $500.00 | $483.24 | $494.01 | 75 319 |
| Apr 19, 2023 | $480.13 | $509.00 | $473.57 | $498.48 | 130 258 |
| Apr 18, 2023 | $484.39 | $490.34 | $481.13 | $484.04 | 49 763 |
| Apr 17, 2023 | $481.93 | $490.89 | $478.65 | $484.35 | 67 712 |
| Apr 14, 2023 | $478.59 | $488.40 | $474.34 | $478.45 | 57 238 |
| Apr 13, 2023 | $469.14 | $488.62 | $466.02 | $478.59 | 86 815 |
| Apr 12, 2023 | $458.83 | $468.58 | $455.33 | $463.24 | 84 511 |
| Apr 11, 2023 | $438.38 | $457.89 | $436.00 | $456.16 | 75 142 |
| Apr 10, 2023 | $422.80 | $434.74 | $422.80 | $433.41 | 23 779 |
| Apr 06, 2023 | $421.96 | $432.80 | $421.96 | $427.57 | 31 143 |
| Apr 05, 2023 | $426.01 | $428.20 | $422.25 | $427.38 | 66 034 |
| Apr 04, 2023 | $431.97 | $431.97 | $424.36 | $425.67 | 51 637 |
| Apr 03, 2023 | $434.56 | $443.72 | $427.09 | $433.27 | 69 838 |
| Mar 31, 2023 | $427.82 | $436.61 | $426.59 | $436.04 | 46 846 |
| Mar 30, 2023 | $428.62 | $432.53 | $423.38 | $424.95 | 38 969 |
| Mar 29, 2023 | $422.36 | $426.52 | $418.43 | $425.07 | 45 682 |
| Mar 28, 2023 | $410.17 | $414.00 | $405.00 | $413.18 | 52 796 |
| Mar 27, 2023 | $411.24 | $413.56 | $405.92 | $410.17 | 43 950 |
