NASDAQ:CACC
Credit Acceptance Corporation Stock Price (Quote)
$522.22
-0.0400 (-0.0077%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $518.41 | $573.92 | Wednesday, 24th Apr 2024 CACC stock ended at $522.22. This is 0.0077% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.37% from a day low at $518.41 to a day high of $525.53. |
| 90 days | $518.41 | $616.66 | |
| 52 weeks | $379.77 | $616.66 |
| Date | Open | High | Low | Close | Volume |
| Oct 24, 2023 | $412.35 | $421.00 | $406.00 | $409.27 | 67 461 |
| Oct 23, 2023 | $410.64 | $421.72 | $408.14 | $411.73 | 52 620 |
| Oct 20, 2023 | $414.37 | $418.22 | $408.80 | $415.51 | 54 445 |
| Oct 19, 2023 | $422.88 | $424.87 | $417.03 | $418.48 | 40 815 |
| Oct 18, 2023 | $437.03 | $437.03 | $425.66 | $426.38 | 41 113 |
| Oct 17, 2023 | $429.77 | $440.93 | $429.77 | $440.12 | 55 230 |
| Oct 16, 2023 | $426.50 | $432.06 | $425.00 | $431.27 | 32 407 |
| Oct 13, 2023 | $432.32 | $432.32 | $421.28 | $422.93 | 51 674 |
| Oct 12, 2023 | $436.00 | $436.00 | $425.36 | $429.19 | 59 485 |
| Oct 11, 2023 | $435.89 | $443.43 | $430.01 | $436.14 | 59 959 |
| Oct 10, 2023 | $432.87 | $445.64 | $432.87 | $437.33 | 39 386 |
| Oct 09, 2023 | $431.08 | $435.03 | $429.53 | $433.77 | 38 325 |
| Oct 06, 2023 | $429.43 | $442.29 | $427.10 | $431.40 | 53 528 |
| Oct 05, 2023 | $435.99 | $439.50 | $420.55 | $434.14 | 54 830 |
| Oct 04, 2023 | $435.00 | $435.00 | $427.05 | $433.40 | 78 257 |
| Oct 03, 2023 | $455.02 | $455.02 | $431.95 | $434.87 | 80 224 |
| Oct 02, 2023 | $461.40 | $465.24 | $449.67 | $456.79 | 82 315 |
| Sep 29, 2023 | $469.43 | $473.00 | $458.69 | $460.12 | 37 868 |
| Sep 28, 2023 | $476.00 | $479.01 | $462.51 | $466.74 | 51 491 |
| Sep 27, 2023 | $473.94 | $479.52 | $469.47 | $476.82 | 39 329 |
| Sep 26, 2023 | $468.70 | $468.70 | $457.28 | $465.65 | 58 547 |
| Sep 25, 2023 | $465.61 | $473.85 | $465.02 | $469.48 | 59 477 |
| Sep 22, 2023 | $471.64 | $477.76 | $469.20 | $470.17 | 42 622 |
| Sep 21, 2023 | $481.79 | $482.35 | $473.29 | $473.29 | 34 118 |
| Sep 20, 2023 | $486.26 | $492.28 | $482.68 | $484.61 | 35 736 |
