NASDAQ:CACC
Credit Acceptance Corporation Stock Price (Quote)
$515.52
-6.70 (-1.28%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $506.57 | $573.92 | Thursday, 25th Apr 2024 CACC stock ended at $515.52. This is 1.28% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.11% from a day low at $506.57 to a day high of $517.25. |
| 90 days | $506.57 | $616.66 | |
| 52 weeks | $379.77 | $616.66 |
| Date | Open | High | Low | Close | Volume |
| Jan 08, 2024 | $534.78 | $544.27 | $534.78 | $539.39 | 68 217 |
| Jan 05, 2024 | $520.00 | $537.42 | $520.00 | $534.27 | 101 370 |
| Jan 04, 2024 | $522.00 | $525.93 | $520.00 | $521.15 | 47 400 |
| Jan 03, 2024 | $531.58 | $533.00 | $520.87 | $522.21 | 70 096 |
| Jan 02, 2024 | $523.54 | $541.41 | $522.81 | $540.11 | 68 436 |
| Dec 29, 2023 | $533.35 | $537.28 | $527.08 | $532.73 | 81 672 |
| Dec 28, 2023 | $535.38 | $537.20 | $529.35 | $534.21 | 65 935 |
| Dec 27, 2023 | $535.00 | $538.82 | $531.92 | $535.38 | 34 993 |
| Dec 26, 2023 | $532.37 | $535.84 | $529.25 | $535.45 | 30 072 |
| Dec 22, 2023 | $523.46 | $528.67 | $521.90 | $528.12 | 51 203 |
| Dec 21, 2023 | $513.69 | $527.12 | $513.69 | $524.82 | 41 766 |
| Dec 20, 2023 | $514.60 | $522.68 | $509.67 | $509.67 | 67 810 |
| Dec 19, 2023 | $506.07 | $519.00 | $506.07 | $516.02 | 54 062 |
| Dec 18, 2023 | $514.67 | $519.11 | $503.80 | $506.23 | 52 937 |
| Dec 15, 2023 | $515.77 | $515.77 | $499.85 | $511.71 | 111 027 |
| Dec 14, 2023 | $506.88 | $524.59 | $506.88 | $517.24 | 138 578 |
| Dec 13, 2023 | $470.86 | $505.09 | $468.42 | $499.65 | 93 665 |
| Dec 12, 2023 | $465.57 | $472.45 | $465.12 | $467.98 | 58 146 |
| Dec 11, 2023 | $455.56 | $467.94 | $455.56 | $464.56 | 33 867 |
| Dec 08, 2023 | $454.47 | $462.83 | $453.04 | $461.07 | 44 097 |
| Dec 07, 2023 | $448.01 | $456.91 | $448.01 | $455.73 | 47 120 |
| Dec 06, 2023 | $452.45 | $467.00 | $446.33 | $447.86 | 37 903 |
| Dec 05, 2023 | $449.95 | $449.95 | $434.44 | $446.47 | 55 307 |
| Dec 04, 2023 | $469.99 | $472.35 | $457.01 | $460.29 | 68 069 |
| Dec 01, 2023 | $457.13 | $480.43 | $457.13 | $473.90 | 72 816 |
