NASDAQ:CACC
Credit Acceptance Corporation Stock Price (Quote)
$501.16
+8.58 (+1.74%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $482.98 | $573.92 | Thursday, 2nd May 2024 CACC stock ended at $501.16. This is 1.74% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.71% from a day low at $484.35 to a day high of $502.34. |
| 90 days | $482.98 | $591.39 | |
| 52 weeks | $379.77 | $616.66 |
| Date | Open | High | Low | Close | Volume |
| Jul 23, 2020 | $448.89 | $472.13 | $447.91 | $460.42 | 112 179 |
| Jul 22, 2020 | $441.42 | $453.23 | $441.42 | $451.18 | 124 600 |
| Jul 21, 2020 | $440.49 | $444.94 | $437.87 | $441.85 | 64 300 |
| Jul 20, 2020 | $431.81 | $439.73 | $421.17 | $436.00 | 69 000 |
| Jul 17, 2020 | $450.00 | $450.00 | $431.92 | $433.26 | 112 000 |
| Jul 16, 2020 | $445.49 | $452.24 | $441.53 | $447.55 | 85 100 |
| Jul 15, 2020 | $437.63 | $450.00 | $433.04 | $449.19 | 161 800 |
| Jul 14, 2020 | $428.63 | $430.74 | $418.96 | $430.06 | 99 800 |
| Jul 13, 2020 | $434.45 | $441.75 | $424.51 | $429.16 | 82 600 |
| Jul 10, 2020 | $418.05 | $427.96 | $413.16 | $427.28 | 112 000 |
| Jul 09, 2020 | $434.27 | $440.17 | $413.94 | $417.28 | 121 400 |
| Jul 08, 2020 | $429.78 | $437.35 | $427.54 | $435.79 | 129 000 |
| Jul 07, 2020 | $428.17 | $431.31 | $422.14 | $426.22 | 112 700 |
| Jul 06, 2020 | $433.90 | $437.50 | $426.78 | $432.89 | 141 100 |
| Jul 02, 2020 | $429.83 | $435.70 | $420.49 | $421.81 | 135 872 |
| Jul 01, 2020 | $420.06 | $430.37 | $410.05 | $420.40 | 137 636 |
| Jun 30, 2020 | $408.87 | $425.46 | $408.87 | $419.01 | 325 561 |
| Jun 29, 2020 | $393.79 | $421.27 | $372.01 | $420.16 | 291 486 |
| Jun 26, 2020 | $419.55 | $422.10 | $406.86 | $411.10 | 274 187 |
| Jun 25, 2020 | $411.06 | $425.66 | $406.11 | $422.38 | 164 913 |
| Jun 24, 2020 | $421.01 | $423.59 | $406.99 | $412.50 | 127 340 |
| Jun 23, 2020 | $434.84 | $437.34 | $425.43 | $427.81 | 124 936 |
| Jun 22, 2020 | $423.17 | $429.75 | $416.30 | $426.97 | 116 413 |
| Jun 19, 2020 | $442.50 | $442.50 | $413.74 | $420.87 | 257 113 |
| Jun 18, 2020 | $430.28 | $440.53 | $424.91 | $430.00 | 143 870 |
