NASDAQ:CACC
Credit Acceptance Corporation Stock Price (Quote)
$506.28
+5.12 (+1.02%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $482.98 | $573.92 | Friday, 3rd May 2024 CACC stock ended at $506.28. This is 1.02% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.51% from a day low at $503.41 to a day high of $511.00. |
| 90 days | $482.98 | $577.84 | |
| 52 weeks | $379.77 | $616.66 |
| Date | Open | High | Low | Close | Volume |
| Nov 05, 2021 | $699.88 | $703.27 | $680.36 | $685.90 | 127 078 |
| Nov 04, 2021 | $678.00 | $697.63 | $671.84 | $696.25 | 221 546 |
| Nov 03, 2021 | $668.00 | $678.67 | $660.05 | $675.87 | 236 248 |
| Nov 02, 2021 | $588.93 | $673.82 | $580.10 | $670.30 | 298 643 |
| Nov 01, 2021 | $594.78 | $610.38 | $588.13 | $596.05 | 139 454 |
| Oct 29, 2021 | $600.88 | $613.11 | $596.79 | $598.21 | 92 284 |
| Oct 28, 2021 | $593.35 | $604.50 | $585.22 | $603.01 | 117 485 |
| Oct 27, 2021 | $593.54 | $602.38 | $581.79 | $588.89 | 112 389 |
| Oct 26, 2021 | $614.65 | $614.79 | $590.14 | $594.79 | 134 983 |
| Oct 25, 2021 | $626.43 | $632.49 | $614.70 | $618.90 | 57 276 |
| Oct 22, 2021 | $614.64 | $632.16 | $614.64 | $622.42 | 54 848 |
| Oct 21, 2021 | $622.50 | $627.00 | $614.01 | $615.70 | 49 157 |
| Oct 20, 2021 | $612.95 | $626.96 | $612.95 | $622.03 | 38 106 |
| Oct 19, 2021 | $617.68 | $620.54 | $613.08 | $614.30 | 62 980 |
| Oct 18, 2021 | $612.65 | $621.36 | $611.18 | $616.07 | 47 154 |
| Oct 15, 2021 | $617.53 | $623.17 | $613.13 | $614.84 | 56 235 |
| Oct 14, 2021 | $632.74 | $632.74 | $613.40 | $617.99 | 70 068 |
| Oct 13, 2021 | $633.08 | $633.08 | $625.22 | $630.81 | 60 098 |
| Oct 12, 2021 | $626.32 | $637.93 | $617.02 | $629.63 | 41 650 |
| Oct 11, 2021 | $617.54 | $635.02 | $614.39 | $621.90 | 101 112 |
| Oct 08, 2021 | $626.13 | $627.49 | $614.00 | $615.05 | 117 152 |
| Oct 07, 2021 | $617.04 | $624.85 | $613.07 | $622.04 | 115 296 |
| Oct 06, 2021 | $613.71 | $615.52 | $601.59 | $612.28 | 145 201 |
| Oct 05, 2021 | $607.41 | $615.64 | $601.31 | $614.51 | 208 357 |
| Oct 04, 2021 | $587.73 | $619.66 | $587.73 | $603.76 | 228 607 |
