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 |
| Feb 01, 2016 | $178.00 | $185.55 | $170.01 | $184.31 | 235 600 |
| Jan 29, 2016 | $171.17 | $179.89 | $168.63 | $178.96 | 253 600 |
| Jan 28, 2016 | $179.93 | $181.95 | $169.60 | $170.49 | 208 100 |
| Jan 27, 2016 | $185.00 | $186.65 | $175.44 | $179.66 | 263 200 |
| Jan 26, 2016 | $179.00 | $192.43 | $174.07 | $185.22 | 192 900 |
| Jan 25, 2016 | $180.00 | $191.95 | $177.98 | $178.30 | 186 700 |
| Jan 22, 2016 | $179.16 | $187.63 | $171.00 | $180.69 | 114 200 |
| Jan 21, 2016 | $182.20 | $187.81 | $178.33 | $178.33 | 176 400 |
| Jan 20, 2016 | $177.50 | $186.06 | $170.51 | $182.44 | 321 000 |
| Jan 19, 2016 | $181.66 | $184.90 | $176.04 | $178.91 | 267 500 |
| Jan 15, 2016 | $181.00 | $182.46 | $175.51 | $178.94 | 285 600 |
| Jan 14, 2016 | $193.50 | $194.74 | $184.53 | $185.95 | 209 600 |
| Jan 13, 2016 | $200.85 | $203.98 | $190.05 | $193.85 | 131 600 |
| Jan 12, 2016 | $201.15 | $202.58 | $194.66 | $200.53 | 124 500 |
| Jan 11, 2016 | $207.70 | $207.70 | $192.57 | $198.12 | 136 200 |
| Jan 08, 2016 | $208.04 | $209.89 | $203.94 | $206.80 | 70 400 |
| Jan 07, 2016 | $211.65 | $213.87 | $205.61 | $206.60 | 131 700 |
| Jan 06, 2016 | $211.14 | $215.62 | $204.34 | $215.05 | 164 900 |
| Jan 05, 2016 | $212.31 | $216.31 | $210.00 | $214.03 | 85 800 |
