NASDAQ:CACC
Credit Acceptance Corporation Stock Price (Quote)
$515.52
-6.70 (-1.28%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $506.57 | $573.92 | Thursday, 25th Apr 2024 CACC stock ended at $515.52. This is 1.28% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.11% from a day low at $506.57 to a day high of $517.25. |
| 90 days | $506.57 | $616.66 | |
| 52 weeks | $379.77 | $616.66 |
| Date | Open | High | Low | Close | Volume |
| Aug 18, 2021 | $573.51 | $583.19 | $572.77 | $573.22 | 117 751 |
| Aug 17, 2021 | $567.99 | $580.55 | $565.52 | $575.36 | 189 554 |
| Aug 16, 2021 | $561.65 | $573.42 | $557.04 | $569.44 | 97 471 |
| Aug 13, 2021 | $557.68 | $565.81 | $549.56 | $563.10 | 52 841 |
| Aug 12, 2021 | $556.26 | $562.43 | $555.74 | $557.68 | 74 737 |
| Aug 11, 2021 | $546.71 | $560.51 | $543.89 | $556.74 | 109 030 |
| Aug 10, 2021 | $547.86 | $552.66 | $541.99 | $548.36 | 144 410 |
| Aug 09, 2021 | $552.37 | $557.21 | $546.40 | $548.36 | 126 509 |
| Aug 06, 2021 | $543.92 | $562.54 | $543.92 | $552.52 | 102 938 |
| Aug 05, 2021 | $558.69 | $560.44 | $536.39 | $544.09 | 157 954 |
| Aug 04, 2021 | $542.72 | $563.83 | $529.34 | $561.57 | 253 830 |
| Aug 03, 2021 | $530.68 | $547.60 | $521.33 | $541.15 | 307 704 |
| Aug 02, 2021 | $489.19 | $533.75 | $489.19 | $527.68 | 327 714 |
| Jul 30, 2021 | $465.00 | $499.67 | $461.27 | $484.77 | 149 839 |
| Jul 29, 2021 | $472.22 | $481.61 | $472.22 | $481.61 | 123 865 |
| Jul 28, 2021 | $478.01 | $480.00 | $471.98 | $472.60 | 32 618 |
| Jul 27, 2021 | $478.21 | $484.42 | $472.68 | $475.80 | 47 846 |
| Jul 26, 2021 | $478.23 | $484.32 | $475.56 | $476.30 | 45 987 |
| Jul 23, 2021 | $474.89 | $481.90 | $470.35 | $476.92 | 62 566 |
| Jul 22, 2021 | $473.06 | $477.10 | $464.70 | $475.84 | 78 901 |
| Jul 21, 2021 | $466.45 | $476.67 | $462.78 | $473.33 | 76 417 |
| Jul 20, 2021 | $460.84 | $476.76 | $460.12 | $468.68 | 153 937 |
| Jul 19, 2021 | $450.94 | $460.98 | $445.00 | $456.58 | 121 061 |
| Jul 16, 2021 | $456.00 | $465.94 | $451.48 | $455.65 | 92 425 |
| Jul 15, 2021 | $439.61 | $460.45 | $439.61 | $455.57 | 104 940 |
