NASDAQ:CACC
Credit Acceptance Corporation Stock Price (Quote)
$522.17
+15.89 (+3.14%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 CACC stock ended at $522.17. This is 3.14% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 3.23% from a day low at $505.91 to a day high of $522.26. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jan 20, 2022 | $557.94 | $565.51 | $543.56 | $543.82 | 52 400 |
| Jan 19, 2022 | $580.03 | $580.03 | $551.46 | $553.86 | 64 700 |
| Jan 18, 2022 | $571.30 | $589.77 | $558.47 | $578.60 | 70 000 |
| Jan 14, 2022 | $592.40 | $594.00 | $568.37 | $577.00 | 66 400 |
| Jan 13, 2022 | $616.43 | $616.43 | $590.72 | $594.85 | 67 000 |
| Jan 12, 2022 | $624.92 | $626.00 | $606.98 | $611.90 | 49 300 |
| Jan 11, 2022 | $617.17 | $621.84 | $606.20 | $619.81 | 59 200 |
| Jan 10, 2022 | $633.85 | $633.85 | $613.78 | $618.17 | 42 600 |
| Jan 07, 2022 | $639.05 | $644.47 | $629.03 | $632.96 | 35 600 |
| Jan 06, 2022 | $637.65 | $650.05 | $634.00 | $640.54 | 33 100 |
| Jan 05, 2022 | $638.02 | $653.11 | $630.42 | $632.44 | 82 900 |
| Jan 04, 2022 | $648.00 | $648.00 | $611.44 | $631.63 | 85 668 |
| Jan 03, 2022 | $693.15 | $699.08 | $646.17 | $648.84 | 67 782 |
| Dec 31, 2021 | $671.47 | $690.77 | $665.70 | $687.68 | 106 873 |
| Dec 30, 2021 | $649.50 | $672.75 | $647.59 | $669.00 | 142 256 |
| Dec 29, 2021 | $682.15 | $684.79 | $658.38 | $670.27 | 64 899 |
| Dec 28, 2021 | $677.44 | $683.87 | $666.12 | $680.00 | 82 200 |
| Dec 27, 2021 | $681.05 | $687.39 | $670.49 | $676.14 | 39 865 |
| Dec 23, 2021 | $671.09 | $684.90 | $671.09 | $680.00 | 80 830 |
| Dec 22, 2021 | $661.95 | $672.77 | $660.16 | $670.99 | 64 858 |
| Dec 21, 2021 | $656.50 | $668.97 | $656.50 | $666.00 | 79 040 |
| Dec 20, 2021 | $658.65 | $658.65 | $647.57 | $652.57 | 87 313 |
| Dec 17, 2021 | $652.61 | $661.39 | $645.46 | $658.25 | 229 812 |
| Dec 16, 2021 | $672.16 | $678.57 | $654.58 | $657.40 | 89 671 |
| Dec 15, 2021 | $658.47 | $679.36 | $657.35 | $673.33 | 115 706 |
