NASDAQ:CACC
Credit Acceptance Corporation Stock Price (Quote)
$535.48
-0.92 (-0.172%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $531.87 | $575.70 | Friday, 19th Apr 2024 CACC stock ended at $535.48. This is 0.172% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.09% from a day low at $533.32 to a day high of $544.49. |
| 90 days | $531.87 | $616.66 | |
| 52 weeks | $379.77 | $616.66 |
| Date | Open | High | Low | Close | Volume |
| 2021-06-02 | $451.95 | $463.20 | $449.40 | $459.98 | 77 205 |
| 2021-06-01 | $451.73 | $453.38 | $448.54 | $449.07 | 39 499 |
| 2021-05-28 | $445.51 | $452.81 | $443.05 | $447.46 | 58 911 |
| 2021-05-27 | $440.62 | $447.99 | $440.62 | $443.64 | 70 999 |
| 2021-05-26 | $436.88 | $442.38 | $436.04 | $438.52 | 33 775 |
| 2021-05-25 | $436.53 | $450.32 | $436.53 | $439.33 | 93 509 |
| 2021-05-24 | $432.50 | $441.25 | $430.00 | $436.91 | 74 047 |
| 2021-05-21 | $430.86 | $435.95 | $429.14 | $432.43 | 79 230 |
| 2021-05-20 | $429.32 | $436.27 | $424.00 | $431.43 | 81 688 |
| 2021-05-19 | $421.97 | $432.73 | $421.97 | $430.23 | 90 199 |
| 2021-05-18 | $427.79 | $433.91 | $427.49 | $428.17 | 71 398 |
| 2021-05-17 | $427.39 | $432.73 | $421.59 | $429.74 | 72 267 |
| 2021-05-14 | $422.18 | $426.08 | $417.16 | $421.57 | 129 916 |
| 2021-05-13 | $414.96 | $422.59 | $413.16 | $420.97 | 100 658 |
| 2021-05-12 | $421.55 | $426.87 | $414.62 | $415.47 | 68 324 |
| 2021-05-11 | $418.17 | $426.18 | $401.28 | $420.18 | 57 261 |
| 2021-05-10 | $424.00 | $429.02 | $416.52 | $425.57 | 48 822 |
| 2021-05-07 | $413.31 | $425.40 | $413.31 | $424.03 | 57 064 |
| 2021-05-06 | $420.02 | $422.38 | $415.48 | $417.27 | 92 662 |
| 2021-05-05 | $417.56 | $429.02 | $415.27 | $418.13 | 89 504 |
| 2021-05-04 | $412.98 | $421.21 | $401.00 | $418.17 | 91 431 |
| 2021-05-03 | $392.81 | $418.87 | $392.81 | $415.94 | 165 001 |
| 2021-04-30 | $385.12 | $409.22 | $380.50 | $394.79 | 223 549 |
| 2021-04-29 | $393.00 | $403.74 | $390.57 | $391.62 | 136 627 |
| 2021-04-28 | $393.00 | $400.00 | $386.77 | $393.31 | 74 205 |
