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 |
| Jun 17, 2020 | $434.77 | $438.55 | $427.94 | $434.54 | 172 139 |
| Jun 16, 2020 | $454.00 | $457.11 | $434.00 | $440.19 | 208 579 |
| Jun 15, 2020 | $425.21 | $448.53 | $418.57 | $435.09 | 263 920 |
| Jun 12, 2020 | $440.02 | $446.31 | $425.70 | $438.60 | 116 237 |
| Jun 11, 2020 | $427.60 | $432.53 | $410.00 | $420.77 | 279 644 |
| Jun 10, 2020 | $473.58 | $475.00 | $441.05 | $445.47 | 199 027 |
| Jun 09, 2020 | $476.41 | $485.33 | $466.90 | $477.07 | 309 312 |
| Jun 08, 2020 | $499.61 | $499.61 | $476.17 | $489.64 | 210 363 |
| Jun 05, 2020 | $468.06 | $493.73 | $464.04 | $483.26 | 570 768 |
| Jun 04, 2020 | $412.54 | $451.42 | $410.25 | $447.97 | 333 232 |
| Jun 03, 2020 | $398.63 | $417.28 | $386.68 | $416.53 | 221 949 |
| Jun 02, 2020 | $395.67 | $398.35 | $383.19 | $388.96 | 314 892 |
| Jun 01, 2020 | $372.96 | $398.00 | $372.96 | $393.63 | 344 165 |
| May 29, 2020 | $365.64 | $370.50 | $355.17 | $369.82 | 237 131 |
| May 28, 2020 | $378.97 | $408.31 | $364.15 | $367.38 | 598 073 |
| May 27, 2020 | $361.07 | $380.41 | $350.56 | $377.66 | 366 941 |
| May 26, 2020 | $348.09 | $358.34 | $340.10 | $352.96 | 528 671 |
| May 22, 2020 | $340.88 | $340.88 | $331.86 | $334.84 | 169 730 |
| May 21, 2020 | $346.83 | $353.99 | $339.94 | $340.20 | 290 756 |
| May 20, 2020 | $349.05 | $353.99 | $339.26 | $348.15 | 218 147 |
| May 19, 2020 | $345.11 | $352.91 | $329.41 | $343.36 | 197 590 |
| May 18, 2020 | $331.00 | $347.94 | $330.09 | $343.97 | 225 166 |
| May 15, 2020 | $313.52 | $322.47 | $310.00 | $313.87 | 99 864 |
| May 14, 2020 | $291.29 | $316.62 | $287.86 | $316.08 | 236 754 |
| May 13, 2020 | $305.87 | $315.19 | $297.02 | $303.83 | 248 446 |
