NASDAQ:CACC
Credit Acceptance Corporation Stock Price (Quote)
$522.22
-0.0400 (-0.0077%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $518.41 | $573.92 | Wednesday, 24th Apr 2024 CACC stock ended at $522.22. This is 0.0077% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.37% from a day low at $518.41 to a day high of $525.53. |
| 90 days | $518.41 | $616.66 | |
| 52 weeks | $379.77 | $616.66 |
| Date | Open | High | Low | Close | Volume |
| Jul 13, 2021 | $447.56 | $449.39 | $444.12 | $447.22 | 83 533 |
| Jul 12, 2021 | $445.53 | $458.04 | $444.66 | $450.80 | 68 933 |
| Jul 09, 2021 | $442.35 | $450.32 | $440.06 | $448.65 | 98 200 |
| Jul 08, 2021 | $430.00 | $442.41 | $430.00 | $438.56 | 110 172 |
| Jul 07, 2021 | $453.73 | $453.73 | $433.54 | $437.91 | 151 787 |
| Jul 06, 2021 | $449.36 | $461.97 | $446.60 | $450.78 | 94 538 |
| Jul 02, 2021 | $456.52 | $458.10 | $450.92 | $453.21 | 113 368 |
| Jul 01, 2021 | $454.39 | $462.88 | $452.61 | $452.71 | 135 843 |
| Jun 30, 2021 | $451.00 | $457.42 | $450.46 | $454.11 | 106 183 |
| Jun 29, 2021 | $447.22 | $451.44 | $445.63 | $451.00 | 88 335 |
| Jun 28, 2021 | $450.00 | $452.88 | $445.36 | $447.50 | 89 063 |
| Jun 25, 2021 | $449.13 | $452.83 | $447.70 | $450.00 | 103 489 |
| Jun 24, 2021 | $443.34 | $450.49 | $438.44 | $447.77 | 74 891 |
| Jun 23, 2021 | $439.00 | $444.65 | $438.75 | $440.07 | 52 348 |
| Jun 22, 2021 | $431.22 | $438.00 | $426.35 | $437.94 | 60 956 |
| Jun 21, 2021 | $419.09 | $434.92 | $417.99 | $432.63 | 101 789 |
| Jun 18, 2021 | $438.60 | $438.60 | $413.16 | $413.42 | 162 514 |
| Jun 17, 2021 | $432.95 | $446.01 | $431.38 | $442.01 | 120 624 |
| Jun 16, 2021 | $425.96 | $435.84 | $423.63 | $431.78 | 100 005 |
| Jun 15, 2021 | $417.27 | $430.81 | $417.27 | $427.36 | 65 143 |
| Jun 14, 2021 | $428.18 | $431.36 | $417.77 | $419.66 | 107 552 |
| Jun 11, 2021 | $423.43 | $436.37 | $423.43 | $427.74 | 117 798 |
| Jun 10, 2021 | $419.21 | $426.96 | $415.20 | $424.92 | 80 733 |
| Jun 09, 2021 | $406.43 | $425.00 | $403.46 | $417.89 | 165 925 |
| Jun 08, 2021 | $390.24 | $408.02 | $387.02 | $406.42 | 134 392 |
