NASDAQ:CACC
Credit Acceptance Corporation Stock Price (Quote)
$535.48
-0.92 (-0.172%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $531.87 | $575.70 | Friday, 19th Apr 2024 CACC stock ended at $535.48. This is 0.172% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.09% from a day low at $533.32 to a day high of $544.49. |
| 90 days | $531.87 | $616.66 | |
| 52 weeks | $379.77 | $616.66 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-14 | $509.01 | $513.31 | $506.00 | $510.19 | 52 173 |
| 2023-09-13 | $492.87 | $506.02 | $492.87 | $505.62 | 65 035 |
| 2023-09-12 | $491.57 | $500.70 | $488.36 | $498.95 | 35 877 |
| 2023-09-11 | $487.56 | $493.65 | $486.83 | $489.72 | 55 878 |
| 2023-09-08 | $481.50 | $488.11 | $481.34 | $485.30 | 73 018 |
| 2023-09-07 | $489.88 | $494.96 | $484.28 | $484.48 | 77 954 |
| 2023-09-06 | $498.76 | $501.61 | $491.81 | $499.93 | 69 747 |
| 2023-09-05 | $498.25 | $504.05 | $493.28 | $500.31 | 64 954 |
| 2023-09-01 | $505.07 | $509.33 | $498.00 | $498.65 | 55 114 |
| 2023-08-31 | $507.85 | $509.98 | $499.78 | $501.77 | 41 191 |
| 2023-08-30 | $499.26 | $502.26 | $498.42 | $502.03 | 36 087 |
| 2023-08-29 | $495.00 | $501.03 | $493.44 | $500.21 | 66 675 |
| 2023-08-28 | $497.29 | $503.33 | $490.80 | $493.33 | 110 941 |
| 2023-08-25 | $497.95 | $501.10 | $488.07 | $497.75 | 75 596 |
| 2023-08-24 | $488.59 | $495.45 | $486.43 | $493.14 | 58 524 |
| 2023-08-23 | $476.37 | $488.28 | $476.01 | $487.99 | 64 169 |
| 2023-08-22 | $487.09 | $487.09 | $470.79 | $472.62 | 94 031 |
| 2023-08-21 | $479.98 | $487.24 | $477.94 | $485.10 | 30 789 |
| 2023-08-18 | $469.02 | $484.17 | $469.02 | $481.14 | 81 740 |
| 2023-08-17 | $477.65 | $484.60 | $473.98 | $474.90 | 69 451 |
| 2023-08-16 | $482.66 | $486.74 | $474.99 | $477.99 | 70 826 |
| 2023-08-15 | $490.00 | $489.00 | $482.52 | $485.33 | 53 890 |
| 2023-08-14 | $496.70 | $496.70 | $487.56 | $493.50 | 62 826 |
| 2023-08-11 | $492.85 | $502.75 | $492.85 | $498.96 | 46 763 |
| 2023-08-10 | $504.51 | $506.00 | $496.63 | $496.65 | 53 199 |
