NASDAQ:CACC
Credit Acceptance Corporation Stock Price (Quote)
$529.00
+2.40 (+0.456%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $506.57 | $573.92 | Monday, 29th Apr 2024 CACC stock ended at $529.00. This is 0.456% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 1.89% from a day low at $527.25 to a day high of $537.23. |
| 90 days | $506.57 | $616.66 | |
| 52 weeks | $379.77 | $616.66 |
| Date | Open | High | Low | Close | Volume |
| Mar 08, 2016 | $209.57 | $223.57 | $208.00 | $216.66 | 246 700 |
| Mar 07, 2016 | $208.62 | $215.49 | $205.80 | $210.30 | 142 900 |
| Mar 04, 2016 | $207.94 | $213.59 | $206.43 | $208.92 | 172 800 |
| Mar 03, 2016 | $200.57 | $210.00 | $196.56 | $207.50 | 296 600 |
| Mar 02, 2016 | $194.42 | $200.75 | $192.68 | $199.85 | 211 200 |
| Mar 01, 2016 | $197.71 | $198.78 | $192.62 | $196.38 | 148 700 |
| Feb 29, 2016 | $196.20 | $199.80 | $195.00 | $197.07 | 82 100 |
| Feb 26, 2016 | $195.03 | $199.51 | $194.50 | $196.96 | 137 600 |
| Feb 25, 2016 | $201.41 | $202.55 | $187.97 | $194.72 | 187 200 |
| Feb 24, 2016 | $196.06 | $205.18 | $195.25 | $202.84 | 241 400 |
| Feb 23, 2016 | $192.84 | $200.00 | $192.84 | $197.73 | 159 100 |
| Feb 22, 2016 | $196.59 | $200.62 | $192.40 | $194.79 | 176 900 |
| Feb 19, 2016 | $198.69 | $200.00 | $190.76 | $194.67 | 170 600 |
| Feb 18, 2016 | $196.15 | $206.56 | $192.58 | $200.70 | 171 300 |
| Feb 17, 2016 | $180.15 | $202.33 | $180.15 | $196.65 | 334 100 |
| Feb 16, 2016 | $177.00 | $184.16 | $176.07 | $178.87 | 148 100 |
| Feb 12, 2016 | $178.47 | $180.50 | $172.35 | $176.00 | 154 300 |
| Feb 11, 2016 | $172.12 | $180.25 | $171.00 | $174.61 | 93 600 |
| Feb 10, 2016 | $178.79 | $185.40 | $174.15 | $174.65 | 109 500 |
| Feb 09, 2016 | $173.19 | $185.25 | $172.92 | $177.97 | 165 500 |
| Feb 08, 2016 | $173.54 | $183.57 | $172.24 | $177.57 | 196 800 |
| Feb 05, 2016 | $172.81 | $179.84 | $169.50 | $174.95 | 137 500 |
| Feb 04, 2016 | $172.39 | $182.55 | $168.31 | $173.46 | 174 700 |
| Feb 03, 2016 | $169.61 | $174.99 | $161.00 | $173.69 | 492 200 |
| Feb 02, 2016 | $187.24 | $198.24 | $166.10 | $172.84 | 505 000 |
