NASDAQ:CACC
Credit Acceptance Corporation Stock Price (Quote)
$526.60
+11.08 (+2.15%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $506.57 | $573.92 | Friday, 26th Apr 2024 CACC stock ended at $526.60. This is 2.15% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.19% from a day low at $525.05 to a day high of $531.32. |
| 90 days | $506.57 | $616.66 | |
| 52 weeks | $379.77 | $616.66 |
| Date | Open | High | Low | Close | Volume |
| Sep 24, 2021 | $578.33 | $598.46 | $577.39 | $592.62 | 159 813 |
| Sep 23, 2021 | $598.48 | $609.59 | $581.07 | $581.08 | 209 087 |
| Sep 22, 2021 | $597.98 | $604.75 | $595.61 | $598.27 | 106 250 |
| Sep 21, 2021 | $600.41 | $604.75 | $591.94 | $594.70 | 177 659 |
| Sep 20, 2021 | $589.41 | $599.35 | $582.94 | $598.83 | 136 292 |
| Sep 17, 2021 | $599.78 | $603.40 | $587.77 | $596.12 | 386 374 |
| Sep 16, 2021 | $603.21 | $603.28 | $596.75 | $598.84 | 197 012 |
| Sep 15, 2021 | $606.90 | $617.40 | $599.24 | $601.75 | 204 808 |
| Sep 14, 2021 | $614.74 | $615.14 | $604.03 | $606.91 | 128 261 |
| Sep 13, 2021 | $604.87 | $619.48 | $598.00 | $613.19 | 139 388 |
| Sep 10, 2021 | $611.81 | $617.01 | $599.40 | $601.29 | 159 688 |
| Sep 09, 2021 | $655.24 | $655.24 | $610.29 | $612.00 | 149 055 |
| Sep 08, 2021 | $643.59 | $653.22 | $634.03 | $650.01 | 239 466 |
| Sep 07, 2021 | $668.50 | $669.30 | $641.59 | $648.52 | 235 831 |
| Sep 03, 2021 | $653.27 | $671.12 | $649.03 | $670.31 | 338 714 |
| Sep 02, 2021 | $590.63 | $668.24 | $590.63 | $660.00 | 451 775 |
| Sep 01, 2021 | $580.91 | $614.94 | $576.78 | $590.53 | 218 469 |
| Aug 31, 2021 | $577.37 | $582.96 | $573.31 | $579.68 | 76 468 |
| Aug 30, 2021 | $580.00 | $582.63 | $576.11 | $576.51 | 59 703 |
| Aug 27, 2021 | $575.43 | $581.72 | $574.65 | $579.13 | 87 873 |
| Aug 26, 2021 | $575.00 | $583.12 | $568.15 | $575.23 | 65 195 |
| Aug 25, 2021 | $575.00 | $581.86 | $569.67 | $577.68 | 117 567 |
| Aug 24, 2021 | $575.77 | $586.36 | $572.70 | $579.62 | 99 465 |
| Aug 23, 2021 | $583.91 | $585.84 | $553.16 | $571.59 | 125 654 |
| Aug 20, 2021 | $581.32 | $586.81 | $565.38 | $579.93 | 111 926 |
