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 |
| Nov 30, 2023 | $451.30 | $457.97 | $451.23 | $457.00 | 81 057 |
| Nov 29, 2023 | $439.42 | $455.60 | $439.42 | $450.85 | 77 813 |
| Nov 28, 2023 | $433.30 | $443.80 | $432.12 | $440.23 | 38 422 |
| Nov 27, 2023 | $436.64 | $437.51 | $431.81 | $434.44 | 43 888 |
| Nov 24, 2023 | $430.85 | $438.26 | $430.85 | $435.33 | 20 699 |
| Nov 22, 2023 | $429.78 | $433.11 | $428.00 | $431.94 | 18 527 |
| Nov 21, 2023 | $439.24 | $439.24 | $423.38 | $426.92 | 36 767 |
| Nov 20, 2023 | $433.94 | $441.71 | $433.94 | $439.90 | 23 519 |
| Nov 17, 2023 | $433.94 | $438.73 | $433.94 | $435.21 | 25 690 |
| Nov 16, 2023 | $448.46 | $448.46 | $427.89 | $430.12 | 36 332 |
| Nov 15, 2023 | $449.18 | $453.03 | $444.57 | $449.82 | 94 388 |
| Nov 14, 2023 | $418.30 | $436.60 | $418.00 | $436.60 | 63 319 |
| Nov 13, 2023 | $411.75 | $412.19 | $406.53 | $407.83 | 23 792 |
| Nov 10, 2023 | $415.00 | $416.40 | $407.28 | $411.53 | 24 556 |
| Nov 09, 2023 | $418.32 | $422.56 | $410.29 | $410.32 | 42 299 |
| Nov 08, 2023 | $426.52 | $426.52 | $419.23 | $420.19 | 35 014 |
| Nov 07, 2023 | $429.35 | $432.92 | $422.01 | $426.52 | 51 245 |
| Nov 06, 2023 | $444.33 | $444.33 | $422.68 | $430.06 | 60 157 |
| Nov 03, 2023 | $439.16 | $459.66 | $439.00 | $443.35 | 69 300 |
| Nov 02, 2023 | $422.78 | $437.49 | $422.75 | $436.25 | 84 929 |
| Nov 01, 2023 | $400.52 | $418.50 | $400.30 | $415.42 | 91 035 |
| Oct 31, 2023 | $395.00 | $408.87 | $379.77 | $402.43 | 145 648 |
| Oct 30, 2023 | $415.32 | $415.32 | $394.42 | $397.06 | 80 549 |
| Oct 27, 2023 | $411.00 | $412.39 | $403.78 | $404.59 | 72 751 |
| Oct 26, 2023 | $411.09 | $412.80 | $405.76 | $410.92 | 59 817 |
