NASDAQ:CACC
Credit Acceptance Corporation Stock Price (Quote)
$519.18
-16.30 (-3.04%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $519.12 | $573.92 | Monday, 22nd Apr 2024 CACC stock ended at $519.18. This is 3.04% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 3.31% from a day low at $519.12 to a day high of $536.31. |
| 90 days | $519.12 | $616.66 | |
| 52 weeks | $379.77 | $616.66 |
| Date | Open | High | Low | Close | Volume |
| Feb 08, 2024 | $547.63 | $557.59 | $547.63 | $555.93 | 43 111 |
| Feb 07, 2024 | $557.28 | $558.69 | $541.00 | $551.48 | 73 351 |
| Feb 06, 2024 | $566.38 | $569.09 | $548.66 | $554.51 | 66 088 |
| Feb 05, 2024 | $575.60 | $575.60 | $559.15 | $564.85 | 88 074 |
| Feb 02, 2024 | $579.98 | $591.39 | $577.41 | $582.42 | 114 478 |
| Feb 01, 2024 | $568.00 | $616.66 | $568.00 | $581.39 | 205 074 |
| Jan 31, 2024 | $552.63 | $558.32 | $539.89 | $541.07 | 98 545 |
| Jan 30, 2024 | $556.57 | $557.07 | $552.24 | $554.32 | 49 937 |
| Jan 29, 2024 | $551.83 | $558.34 | $545.17 | $557.62 | 92 306 |
| Jan 26, 2024 | $551.01 | $556.09 | $549.30 | $550.52 | 48 409 |
| Jan 25, 2024 | $556.58 | $559.70 | $548.54 | $550.67 | 47 878 |
| Jan 24, 2024 | $547.09 | $554.47 | $546.98 | $549.20 | 65 101 |
| Jan 23, 2024 | $543.40 | $547.07 | $533.97 | $544.03 | 71 873 |
| Jan 22, 2024 | $538.71 | $550.00 | $533.14 | $538.90 | 96 533 |
| Jan 19, 2024 | $520.72 | $534.50 | $516.05 | $531.75 | 77 225 |
| Jan 18, 2024 | $518.23 | $518.23 | $508.14 | $516.43 | 53 971 |
| Jan 17, 2024 | $513.00 | $516.54 | $510.52 | $516.26 | 56 701 |
| Jan 16, 2024 | $519.40 | $524.75 | $514.59 | $521.25 | 48 286 |
| Jan 12, 2024 | $537.28 | $539.64 | $521.74 | $523.99 | 79 201 |
| Jan 11, 2024 | $538.06 | $540.89 | $531.25 | $535.70 | 70 106 |
| Jan 10, 2024 | $533.96 | $538.34 | $533.27 | $538.06 | 74 948 |
| Jan 09, 2024 | $531.22 | $539.06 | $531.22 | $533.96 | 70 149 |
| Jan 08, 2024 | $534.78 | $544.27 | $534.78 | $539.39 | 68 217 |
| Jan 05, 2024 | $520.00 | $537.42 | $520.00 | $534.27 | 101 370 |
| Jan 04, 2024 | $522.00 | $525.93 | $520.00 | $521.15 | 47 400 |
