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 |
| 2021-02-12 | $352.60 | $361.65 | $352.00 | $355.51 | 59 470 |
| 2021-02-11 | $348.62 | $357.27 | $348.62 | $352.00 | 82 089 |
| 2021-02-10 | $351.62 | $356.99 | $349.26 | $349.50 | 57 972 |
| 2021-02-09 | $342.33 | $356.03 | $341.62 | $350.47 | 110 996 |
| 2021-02-08 | $350.07 | $350.16 | $339.76 | $341.77 | 100 046 |
| 2021-02-05 | $341.62 | $347.36 | $338.88 | $347.00 | 111 229 |
| 2021-02-04 | $340.18 | $345.52 | $329.81 | $339.21 | 318 469 |
| 2021-02-03 | $332.60 | $341.33 | $325.09 | $339.34 | 195 799 |
| 2021-02-02 | $355.39 | $356.16 | $323.30 | $331.54 | 527 410 |
| 2021-02-01 | $384.10 | $386.98 | $364.81 | $370.49 | 247 699 |
| 2021-01-29 | $374.76 | $393.09 | $371.58 | $385.77 | 318 145 |
| 2021-01-28 | $374.40 | $409.99 | $367.77 | $371.49 | 370 766 |
| 2021-01-27 | $385.58 | $469.98 | $363.21 | $374.74 | 688 794 |
| 2021-01-26 | $355.98 | $395.39 | $351.87 | $386.32 | 503 088 |
| 2021-01-25 | $325.01 | $355.23 | $322.34 | $353.93 | 336 712 |
| 2021-01-22 | $341.01 | $344.25 | $324.61 | $325.19 | 185 702 |
| 2021-01-21 | $346.78 | $349.99 | $342.02 | $345.87 | 144 397 |
| 2021-01-20 | $339.10 | $347.99 | $331.34 | $345.86 | 84 975 |
| 2021-01-19 | $355.88 | $356.47 | $320.19 | $339.00 | 411 186 |
| 2021-01-15 | $352.44 | $359.11 | $352.44 | $354.97 | 130 426 |
| 2021-01-14 | $345.84 | $357.27 | $344.63 | $355.33 | 116 764 |
| 2021-01-13 | $343.47 | $346.19 | $340.41 | $343.83 | 63 525 |
| 2021-01-12 | $342.54 | $346.56 | $338.17 | $341.36 | 53 508 |
| 2021-01-11 | $336.90 | $341.41 | $334.25 | $341.07 | 74 580 |
| 2021-01-08 | $337.42 | $342.16 | $331.40 | $340.00 | 121 789 |
