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 |
| 2020-08-14 | $477.46 | $487.72 | $468.85 | $485.53 | 230 780 |
| 2020-08-13 | $514.71 | $519.86 | $495.83 | $495.83 | 128 864 |
| 2020-08-12 | $525.00 | $529.35 | $507.49 | $515.57 | 78 950 |
| 2020-08-11 | $528.99 | $539.00 | $517.29 | $518.81 | 111 535 |
| 2020-08-10 | $512.10 | $533.58 | $512.10 | $524.41 | 129 215 |
| 2020-08-07 | $510.99 | $519.62 | $509.01 | $513.61 | 142 370 |
| 2020-08-06 | $490.10 | $515.00 | $490.10 | $514.13 | 154 549 |
| 2020-08-05 | $479.34 | $499.68 | $478.46 | $496.00 | 100 610 |
| 2020-08-04 | $475.18 | $485.74 | $468.54 | $475.01 | 73 675 |
| 2020-08-03 | $468.78 | $481.00 | $463.72 | $478.00 | 195 160 |
| 2020-07-31 | $500.00 | $520.00 | $461.89 | $467.94 | 254 016 |
| 2020-07-30 | $475.01 | $493.37 | $471.17 | $484.00 | 159 156 |
| 2020-07-29 | $462.24 | $485.83 | $462.24 | $479.50 | 186 774 |
| 2020-07-28 | $456.73 | $468.67 | $452.32 | $463.77 | 96 092 |
| 2020-07-27 | $453.02 | $460.57 | $450.00 | $456.70 | 55 878 |
| 2020-07-24 | $457.70 | $465.59 | $453.00 | $455.31 | 55 165 |
| 2020-07-23 | $448.89 | $472.13 | $447.91 | $460.42 | 112 179 |
| 2020-07-22 | $441.42 | $453.23 | $441.42 | $451.18 | 124 600 |
| 2020-07-21 | $440.49 | $444.94 | $437.87 | $441.85 | 64 300 |
| 2020-07-20 | $431.81 | $439.73 | $421.17 | $436.00 | 69 000 |
| 2020-07-17 | $450.00 | $450.00 | $431.92 | $433.26 | 112 000 |
| 2020-07-16 | $445.49 | $452.24 | $441.53 | $447.55 | 85 100 |
| 2020-07-15 | $437.63 | $450.00 | $433.04 | $449.19 | 161 800 |
| 2020-07-14 | $428.63 | $430.74 | $418.96 | $430.06 | 99 800 |
| 2020-07-13 | $434.45 | $441.75 | $424.51 | $429.16 | 82 600 |
