NASDAQ:CACC
Credit Acceptance Corporation Stock Price (Quote)
$522.22
-0.0400 (-0.0077%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $518.41 | $573.92 | Wednesday, 24th Apr 2024 CACC stock ended at $522.22. This is 0.0077% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.37% from a day low at $518.41 to a day high of $525.53. |
| 90 days | $518.41 | $616.66 | |
| 52 weeks | $379.77 | $616.66 |
| Date | Open | High | Low | Close | Volume |
| Mar 19, 2024 | $543.50 | $557.62 | $543.50 | $556.04 | 36 638 |
| Mar 18, 2024 | $551.61 | $553.04 | $546.38 | $547.95 | 48 547 |
| Mar 15, 2024 | $549.75 | $553.61 | $547.82 | $548.99 | 52 124 |
| Mar 14, 2024 | $550.53 | $555.00 | $547.17 | $550.60 | 52 377 |
| Mar 13, 2024 | $556.61 | $560.91 | $551.95 | $555.30 | 57 330 |
| Mar 12, 2024 | $547.65 | $556.17 | $546.15 | $555.09 | 48 873 |
| Mar 11, 2024 | $556.85 | $556.85 | $548.43 | $550.27 | 51 285 |
| Mar 08, 2024 | $562.53 | $564.22 | $555.97 | $556.51 | 52 413 |
| Mar 07, 2024 | $553.00 | $563.12 | $549.82 | $561.68 | 89 610 |
| Mar 06, 2024 | $550.53 | $557.39 | $548.95 | $549.85 | 50 338 |
| Mar 05, 2024 | $540.85 | $552.88 | $540.85 | $548.13 | 79 449 |
| Mar 04, 2024 | $549.62 | $554.13 | $544.53 | $545.81 | 90 079 |
| Mar 01, 2024 | $550.45 | $556.33 | $548.80 | $552.00 | 94 793 |
| Feb 29, 2024 | $554.02 | $555.84 | $550.74 | $553.60 | 87 924 |
| Feb 28, 2024 | $549.29 | $557.84 | $548.57 | $549.43 | 78 690 |
| Feb 27, 2024 | $541.56 | $553.52 | $541.56 | $552.30 | 53 460 |
| Feb 26, 2024 | $552.39 | $557.54 | $541.81 | $543.11 | 68 254 |
| Feb 23, 2024 | $553.00 | $555.95 | $548.54 | $550.77 | 71 446 |
| Feb 22, 2024 | $549.78 | $553.80 | $548.93 | $549.48 | 40 158 |
| Feb 21, 2024 | $550.30 | $551.00 | $544.98 | $548.83 | 86 492 |
| Feb 20, 2024 | $553.34 | $563.43 | $546.79 | $550.31 | 80 043 |
| Feb 16, 2024 | $566.38 | $570.97 | $560.51 | $561.14 | 39 101 |
| Feb 15, 2024 | $562.74 | $577.84 | $561.16 | $566.38 | 46 245 |
| Feb 14, 2024 | $561.00 | $562.76 | $555.06 | $556.52 | 42 473 |
| Feb 13, 2024 | $548.00 | $562.46 | $547.04 | $555.65 | 70 873 |
