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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Dec 15, 2021 | $658.47 | $679.36 | $657.35 | $673.33 | 115 706 |
| Dec 14, 2021 | $640.61 | $656.57 | $640.61 | $656.08 | 114 013 |
| Dec 13, 2021 | $639.08 | $647.21 | $636.36 | $642.69 | 127 391 |
| Dec 10, 2021 | $651.87 | $652.09 | $641.83 | $643.55 | 96 225 |
| Dec 09, 2021 | $655.22 | $661.17 | $648.61 | $654.01 | 79 634 |
| Dec 08, 2021 | $662.10 | $662.86 | $650.00 | $652.04 | 83 156 |
| Dec 07, 2021 | $646.77 | $669.99 | $644.26 | $657.06 | 156 983 |
| Dec 06, 2021 | $654.66 | $654.66 | $644.41 | $647.61 | 80 072 |
| Dec 03, 2021 | $641.96 | $651.91 | $636.12 | $648.61 | 117 466 |
| Dec 02, 2021 | $625.89 | $651.50 | $621.20 | $643.11 | 135 883 |
| Dec 01, 2021 | $629.19 | $639.94 | $622.87 | $625.05 | 106 562 |
| Nov 30, 2021 | $634.98 | $635.75 | $622.29 | $624.90 | 132 905 |
| Nov 29, 2021 | $646.46 | $663.24 | $637.49 | $639.40 | 113 728 |
| Nov 26, 2021 | $638.58 | $649.89 | $632.51 | $645.53 | 61 800 |
| Nov 24, 2021 | $645.67 | $652.70 | $645.00 | $648.88 | 85 650 |
| Nov 23, 2021 | $647.93 | $654.01 | $644.55 | $651.45 | 116 108 |
| Nov 22, 2021 | $647.51 | $656.42 | $641.03 | $649.93 | 83 183 |
| Nov 19, 2021 | $644.94 | $647.08 | $639.89 | $642.31 | 51 308 |
| Nov 18, 2021 | $652.42 | $659.99 | $636.45 | $646.43 | 113 098 |
| Nov 17, 2021 | $667.58 | $679.36 | $648.10 | $653.31 | 113 752 |
| Nov 16, 2021 | $672.00 | $673.58 | $658.92 | $667.58 | 104 951 |
| Nov 15, 2021 | $679.32 | $681.27 | $670.90 | $672.67 | 65 804 |
| Nov 12, 2021 | $676.44 | $680.09 | $667.91 | $674.64 | 55 310 |
| Nov 11, 2021 | $670.11 | $679.47 | $666.56 | $672.12 | 55 567 |
| Nov 10, 2021 | $659.01 | $670.94 | $647.23 | $670.11 | 107 338 |
