NASDAQ:CACC
Credit Acceptance Corporation Stock Price (Quote)
$522.26
+3.08 (+0.593%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $519.12 | $573.92 | Tuesday, 23rd Apr 2024 CACC stock ended at $522.26. This is 0.593% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.16% from a day low at $521.47 to a day high of $527.53. |
| 90 days | $519.12 | $616.66 | |
| 52 weeks | $379.77 | $616.66 |
| Date | Open | High | Low | Close | Volume |
| Aug 11, 2023 | $492.85 | $502.75 | $492.85 | $498.96 | 46 763 |
| Aug 10, 2023 | $504.51 | $506.00 | $496.63 | $496.65 | 53 199 |
| Aug 09, 2023 | $507.09 | $518.98 | $503.68 | $503.75 | 71 917 |
| Aug 08, 2023 | $495.22 | $509.23 | $487.85 | $505.04 | 53 461 |
| Aug 07, 2023 | $501.36 | $509.74 | $498.45 | $499.18 | 50 170 |
| Aug 04, 2023 | $490.16 | $502.72 | $488.01 | $498.31 | 53 708 |
| Aug 03, 2023 | $479.45 | $494.32 | $477.59 | $490.11 | 104 093 |
| Aug 02, 2023 | $515.00 | $515.00 | $462.52 | $483.48 | 264 544 |
| Aug 01, 2023 | $549.48 | $554.95 | $543.77 | $553.10 | 85 274 |
| Jul 31, 2023 | $545.20 | $557.17 | $545.20 | $556.60 | 71 253 |
| Jul 28, 2023 | $544.42 | $552.45 | $542.02 | $547.90 | 53 894 |
| Jul 27, 2023 | $545.20 | $550.06 | $538.26 | $540.08 | 49 246 |
| Jul 26, 2023 | $550.82 | $557.37 | $539.08 | $541.40 | 91 416 |
| Jul 25, 2023 | $546.47 | $552.98 | $545.39 | $550.69 | 111 166 |
| Jul 24, 2023 | $548.75 | $555.16 | $544.02 | $546.92 | 55 390 |
| Jul 21, 2023 | $559.89 | $559.89 | $542.16 | $546.69 | 64 956 |
| Jul 20, 2023 | $566.26 | $566.26 | $549.06 | $554.67 | 79 873 |
| Jul 19, 2023 | $571.32 | $576.05 | $562.14 | $573.28 | 90 325 |
| Jul 18, 2023 | $552.78 | $571.41 | $552.78 | $569.01 | 87 749 |
| Jul 17, 2023 | $549.30 | $556.83 | $549.30 | $553.65 | 64 959 |
| Jul 14, 2023 | $548.21 | $554.47 | $542.40 | $553.84 | 75 511 |
| Jul 13, 2023 | $537.01 | $546.78 | $536.32 | $545.59 | 60 503 |
| Jul 12, 2023 | $540.89 | $542.33 | $529.00 | $538.07 | 68 890 |
| Jul 11, 2023 | $514.94 | $537.80 | $514.94 | $531.83 | 58 327 |
| Jul 10, 2023 | $513.04 | $521.29 | $513.04 | $517.04 | 34 440 |
