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 |
| 2021-03-22 | $365.20 | $379.47 | $361.93 | $371.40 | 91 877 |
| 2021-03-19 | $361.83 | $367.35 | $357.06 | $364.74 | 174 597 |
| 2021-03-18 | $372.07 | $378.00 | $364.45 | $365.09 | 99 117 |
| 2021-03-17 | $378.85 | $384.02 | $368.15 | $372.12 | 109 254 |
| 2021-03-16 | $382.73 | $382.73 | $371.36 | $375.28 | 73 074 |
| 2021-03-15 | $376.39 | $385.95 | $375.34 | $381.00 | 55 246 |
| 2021-03-12 | $378.36 | $393.02 | $375.79 | $384.59 | 58 061 |
| 2021-03-11 | $397.37 | $397.37 | $359.17 | $379.36 | 270 446 |
| 2021-03-10 | $412.82 | $412.82 | $397.22 | $401.15 | 114 442 |
| 2021-03-09 | $424.07 | $424.07 | $402.79 | $408.46 | 104 428 |
| 2021-03-08 | $399.00 | $429.86 | $398.99 | $425.76 | 223 012 |
| 2021-03-05 | $382.33 | $399.52 | $374.26 | $399.52 | 127 754 |
| 2021-03-04 | $376.57 | $391.52 | $370.89 | $378.70 | 162 832 |
| 2021-03-03 | $379.88 | $388.50 | $372.40 | $374.93 | 65 935 |
| 2021-03-02 | $379.65 | $383.99 | $368.92 | $377.75 | 108 505 |
| 2021-03-01 | $370.37 | $379.22 | $369.33 | $378.48 | 87 644 |
| 2021-02-26 | $362.29 | $368.91 | $356.28 | $363.02 | 61 424 |
| 2021-02-25 | $369.99 | $375.75 | $361.70 | $362.90 | 100 044 |
| 2021-02-24 | $366.39 | $376.32 | $363.72 | $368.43 | 66 195 |
| 2021-02-23 | $358.38 | $369.57 | $355.01 | $364.48 | 80 330 |
| 2021-02-22 | $365.38 | $370.25 | $358.00 | $361.56 | 79 292 |
| 2021-02-19 | $359.50 | $369.33 | $359.50 | $366.07 | 48 884 |
| 2021-02-18 | $361.15 | $361.94 | $351.88 | $358.15 | 70 613 |
| 2021-02-17 | $365.38 | $368.90 | $357.94 | $358.51 | 91 698 |
| 2021-02-16 | $357.54 | $364.98 | $356.44 | $363.95 | 79 256 |
