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 |
| Mar 24, 2023 | $397.69 | $406.26 | $392.07 | $405.73 | 53 019 |
| Mar 23, 2023 | $413.29 | $417.45 | $397.01 | $401.74 | 56 413 |
| Mar 22, 2023 | $417.97 | $423.07 | $408.74 | $408.99 | 58 265 |
| Mar 21, 2023 | $417.94 | $436.80 | $413.93 | $415.39 | 97 977 |
| Mar 20, 2023 | $396.10 | $410.97 | $394.80 | $408.79 | 200 534 |
| Mar 17, 2023 | $400.61 | $408.64 | $388.64 | $395.94 | 137 354 |
| Mar 16, 2023 | $396.41 | $413.50 | $388.54 | $405.65 | 66 921 |
| Mar 15, 2023 | $397.39 | $403.29 | $391.09 | $401.92 | 90 700 |
| Mar 14, 2023 | $415.34 | $426.87 | $404.05 | $406.04 | 148 097 |
| Mar 13, 2023 | $407.48 | $416.05 | $387.70 | $403.43 | 109 327 |
| Mar 10, 2023 | $423.06 | $430.00 | $405.34 | $416.51 | 118 535 |
| Mar 09, 2023 | $448.72 | $450.74 | $426.64 | $427.10 | 77 363 |
| Mar 08, 2023 | $441.23 | $453.87 | $436.71 | $443.53 | 61 865 |
| Mar 07, 2023 | $446.68 | $452.77 | $440.10 | $441.23 | 76 778 |
| Mar 06, 2023 | $450.39 | $458.41 | $445.04 | $446.68 | 59 867 |
| Mar 03, 2023 | $450.21 | $453.63 | $445.37 | $449.85 | 47 353 |
| Mar 02, 2023 | $440.33 | $451.57 | $434.70 | $448.82 | 58 426 |
| Mar 01, 2023 | $439.31 | $451.73 | $439.31 | $444.24 | 70 230 |
| Feb 28, 2023 | $444.21 | $455.68 | $439.11 | $444.34 | 83 167 |
| Feb 27, 2023 | $453.23 | $457.60 | $440.93 | $442.21 | 111 698 |
| Feb 24, 2023 | $448.53 | $455.00 | $441.81 | $450.06 | 88 673 |
| Feb 23, 2023 | $461.91 | $461.91 | $447.58 | $457.51 | 80 872 |
| Feb 22, 2023 | $453.02 | $458.42 | $451.10 | $456.37 | 71 094 |
| Feb 21, 2023 | $458.00 | $462.99 | $448.70 | $453.65 | 69 565 |
| Feb 17, 2023 | $474.31 | $478.87 | $463.35 | $468.11 | 89 885 |
