Credit Acceptance Corporation (CACC)
NASDAQ: CACC · Real-Time Price · USD
441.36
+1.94 (0.44%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 438.98 | 443.68 | 434.44 | 441.36 | 441.36 | 0.44% | 43,364 |
| Sep 25, 2024 | 448.10 | 448.10 | 438.30 | 439.42 | 439.42 | -1.83% | 26,190 |
| Sep 24, 2024 | 458.61 | 458.61 | 446.42 | 447.62 | 447.62 | -1.55% | 30,769 |
| Sep 23, 2024 | 460.00 | 462.61 | 454.44 | 454.67 | 454.67 | 0.24% | 43,240 |
| Sep 20, 2024 | 463.14 | 463.14 | 449.77 | 453.56 | 453.56 | -2.29% | 79,799 |
| Sep 19, 2024 | 459.52 | 468.84 | 452.73 | 464.21 | 464.21 | 3.13% | 43,854 |
| Sep 18, 2024 | 445.55 | 458.39 | 440.60 | 450.10 | 450.10 | 1.80% | 68,165 |
| Sep 17, 2024 | 440.33 | 457.62 | 434.00 | 442.12 | 442.12 | 1.37% | 100,842 |
| Sep 16, 2024 | 433.97 | 440.98 | 433.89 | 436.16 | 436.16 | 0.88% | 32,905 |
| Sep 13, 2024 | 423.54 | 435.28 | 423.54 | 432.34 | 432.34 | 2.60% | 49,164 |
| Sep 12, 2024 | 422.76 | 430.85 | 418.81 | 421.39 | 421.39 | 0.11% | 37,500 |
| Sep 11, 2024 | 423.35 | 423.74 | 415.00 | 420.93 | 420.93 | -0.69% | 58,565 |
| Sep 10, 2024 | 442.50 | 442.50 | 409.22 | 423.87 | 423.87 | -5.21% | 138,072 |
| Sep 9, 2024 | 446.58 | 462.15 | 441.99 | 447.19 | 447.19 | 1.14% | 53,142 |
| Sep 6, 2024 | 450.24 | 451.50 | 440.41 | 442.17 | 442.17 | -1.93% | 28,593 |
| Sep 5, 2024 | 456.04 | 456.05 | 447.29 | 450.89 | 450.89 | -0.34% | 32,249 |
| Sep 4, 2024 | 458.00 | 462.76 | 449.69 | 452.44 | 452.44 | -1.21% | 41,361 |
| Sep 3, 2024 | 465.90 | 468.13 | 457.62 | 458.00 | 458.00 | -1.83% | 36,648 |
| Aug 30, 2024 | 473.68 | 476.05 | 461.00 | 466.53 | 466.53 | -1.23% | 47,149 |
| Aug 29, 2024 | 477.47 | 481.00 | 471.59 | 472.33 | 472.33 | -0.30% | 45,382 |
| Aug 28, 2024 | 472.20 | 476.76 | 471.44 | 473.73 | 473.73 | 0.10% | 24,150 |
| Aug 27, 2024 | 476.10 | 477.99 | 473.26 | 473.26 | 473.26 | -0.68% | 31,686 |
| Aug 26, 2024 | 482.23 | 490.79 | 476.50 | 476.50 | 476.50 | -0.93% | 28,455 |
| Aug 23, 2024 | 470.83 | 481.53 | 470.83 | 480.97 | 480.97 | 2.77% | 39,606 |
| Aug 22, 2024 | 469.09 | 474.00 | 465.70 | 467.99 | 467.99 | -0.31% | 36,678 |
| Aug 21, 2024 | 465.42 | 471.31 | 460.21 | 469.43 | 469.43 | 1.26% | 36,648 |
| Aug 20, 2024 | 467.01 | 475.93 | 460.11 | 463.59 | 463.59 | -0.84% | 29,944 |
| Aug 19, 2024 | 461.97 | 467.96 | 461.97 | 467.50 | 467.50 | 2.08% | 33,969 |
| Aug 16, 2024 | 453.26 | 459.52 | 451.00 | 457.97 | 457.97 | 0.56% | 48,099 |
| Aug 15, 2024 | 452.78 | 458.37 | 451.83 | 455.40 | 455.40 | 2.52% | 48,778 |
| Aug 14, 2024 | 450.72 | 453.19 | 443.58 | 444.20 | 444.20 | -1.17% | 28,475 |
| Aug 13, 2024 | 444.18 | 450.44 | 442.00 | 449.48 | 449.48 | 1.23% | 52,088 |
| Aug 12, 2024 | 461.48 | 461.48 | 441.84 | 444.03 | 444.03 | -3.30% | 57,551 |
| Aug 9, 2024 | 463.67 | 464.59 | 457.45 | 459.18 | 459.18 | -0.85% | 44,761 |
| Aug 8, 2024 | 463.73 | 471.47 | 462.21 | 463.13 | 463.13 | 1.01% | 39,125 |
| Aug 7, 2024 | 478.89 | 478.89 | 457.90 | 458.49 | 458.49 | -2.61% | 53,063 |
| Aug 6, 2024 | 475.38 | 484.51 | 468.92 | 470.77 | 470.77 | -0.74% | 84,883 |
| Aug 5, 2024 | 471.63 | 485.80 | 469.63 | 474.27 | 474.27 | -1.20% | 58,296 |
| Aug 2, 2024 | 483.12 | 488.70 | 469.27 | 480.02 | 480.02 | -1.89% | 113,772 |
| Aug 1, 2024 | 525.00 | 540.43 | 487.01 | 489.29 | 489.29 | -14.89% | 238,979 |
| Jul 31, 2024 | 580.74 | 590.50 | 565.33 | 574.90 | 574.90 | -1.03% | 69,939 |
| Jul 30, 2024 | 567.72 | 585.27 | 567.60 | 580.89 | 580.89 | 2.44% | 41,948 |
| Jul 29, 2024 | 571.75 | 571.75 | 559.38 | 567.04 | 567.04 | -1.05% | 37,359 |
| Jul 26, 2024 | 580.00 | 580.30 | 562.75 | 573.06 | 573.06 | -0.15% | 49,248 |
| Jul 25, 2024 | 552.22 | 574.95 | 551.95 | 573.93 | 573.93 | 4.20% | 81,228 |
| Jul 24, 2024 | 556.27 | 559.96 | 548.61 | 550.78 | 550.78 | -1.52% | 81,941 |
| Jul 23, 2024 | 566.31 | 568.84 | 558.33 | 559.27 | 559.27 | -1.72% | 48,966 |
| Jul 22, 2024 | 583.79 | 592.62 | 565.00 | 569.04 | 569.04 | -2.30% | 57,423 |
| Jul 19, 2024 | 588.37 | 591.30 | 581.30 | 582.43 | 582.43 | -1.07% | 40,189 |
| Jul 18, 2024 | 606.95 | 614.40 | 588.00 | 588.73 | 588.73 | -3.00% | 43,529 |
| Jul 17, 2024 | 607.36 | 614.96 | 599.72 | 606.95 | 606.95 | -0.68% | 55,203 |
| Jul 16, 2024 | 586.69 | 611.11 | 586.69 | 611.11 | 611.11 | 4.47% | 75,047 |
| Jul 15, 2024 | 578.00 | 592.81 | 578.00 | 584.96 | 584.96 | 1.42% | 45,107 |
| Jul 12, 2024 | 564.67 | 590.87 | 564.67 | 576.77 | 576.77 | 2.94% | 82,101 |
| Jul 11, 2024 | 539.64 | 563.18 | 539.64 | 560.29 | 560.29 | 5.12% | 44,406 |
| Jul 10, 2024 | 525.90 | 532.98 | 523.67 | 532.98 | 532.98 | 1.72% | 25,666 |
| Jul 9, 2024 | 523.97 | 526.66 | 521.83 | 523.96 | 523.96 | 0.34% | 25,283 |
| Jul 8, 2024 | 524.00 | 525.35 | 520.81 | 522.18 | 522.18 | 0.12% | 30,738 |
| Jul 5, 2024 | 514.57 | 522.25 | 512.28 | 521.56 | 521.56 | 0.49% | 89,878 |
| Jul 3, 2024 | 523.29 | 529.27 | 518.73 | 519.00 | 519.00 | -0.67% | 34,908 |
| Jul 2, 2024 | 517.44 | 522.50 | 513.69 | 522.50 | 522.50 | 1.02% | 80,303 |
| Jul 1, 2024 | 516.55 | 520.65 | 513.10 | 517.22 | 517.22 | 0.49% | 49,011 |
| Jun 28, 2024 | 498.00 | 516.50 | 498.00 | 514.68 | 514.68 | 3.78% | 202,787 |
| Jun 27, 2024 | 497.50 | 498.14 | 495.60 | 495.92 | 495.92 | -0.22% | 38,883 |
| Jun 26, 2024 | 487.21 | 498.00 | 487.21 | 497.00 | 497.00 | 1.39% | 32,793 |
| Jun 25, 2024 | 485.18 | 491.12 | 485.18 | 490.18 | 490.18 | -0.05% | 32,731 |
| Jun 24, 2024 | 494.00 | 494.79 | 489.99 | 490.42 | 490.42 | 0.33% | 31,049 |
| Jun 21, 2024 | 484.00 | 489.95 | 482.68 | 488.79 | 488.79 | 0.75% | 61,622 |
| Jun 20, 2024 | 481.65 | 485.20 | 480.38 | 485.17 | 485.17 | 0.55% | 21,640 |
| Jun 18, 2024 | 484.19 | 486.12 | 481.18 | 482.54 | 482.54 | -0.08% | 31,033 |
| Jun 17, 2024 | 471.05 | 483.51 | 471.05 | 482.92 | 482.92 | 2.52% | 31,625 |
| Jun 14, 2024 | 469.17 | 473.00 | 465.06 | 471.05 | 471.05 | -0.84% | 57,879 |
| Jun 13, 2024 | 481.62 | 482.00 | 471.49 | 475.06 | 475.06 | -1.26% | 38,822 |
| Jun 12, 2024 | 481.32 | 489.91 | 480.64 | 481.12 | 481.12 | 2.25% | 32,860 |
| Jun 11, 2024 | 470.00 | 475.29 | 469.19 | 470.51 | 470.51 | -0.81% | 28,006 |
| Jun 10, 2024 | 475.60 | 482.99 | 470.38 | 474.33 | 474.33 | -1.12% | 32,730 |
| Jun 7, 2024 | 481.46 | 485.81 | 476.69 | 479.72 | 479.72 | -1.15% | 38,054 |
| Jun 6, 2024 | 492.01 | 492.94 | 484.30 | 485.31 | 485.31 | -1.88% | 38,944 |
| Jun 5, 2024 | 487.68 | 496.31 | 485.05 | 494.62 | 494.62 | 1.81% | 30,988 |
| Jun 4, 2024 | 485.49 | 488.00 | 482.05 | 485.81 | 485.81 | -0.21% | 29,839 |
| Jun 3, 2024 | 494.35 | 494.35 | 482.89 | 486.81 | 486.81 | -0.82% | 34,956 |
| May 31, 2024 | 488.50 | 490.83 | 480.31 | 490.83 | 490.83 | 0.71% | 39,089 |
| May 30, 2024 | 480.23 | 491.30 | 478.38 | 487.39 | 487.39 | 1.89% | 27,724 |
| May 29, 2024 | 479.53 | 482.35 | 477.40 | 478.36 | 478.36 | -1.52% | 34,778 |
| May 28, 2024 | 484.04 | 493.23 | 484.04 | 485.72 | 485.72 | 0.92% | 39,524 |
| May 24, 2024 | 477.51 | 482.19 | 477.51 | 481.29 | 481.29 | 1.11% | 25,259 |
| May 23, 2024 | 485.31 | 485.31 | 473.70 | 476.01 | 476.01 | -2.15% | 45,547 |
| May 22, 2024 | 490.01 | 494.85 | 483.28 | 486.49 | 486.49 | -1.42% | 44,137 |
| May 21, 2024 | 494.37 | 497.09 | 490.99 | 493.48 | 493.48 | -0.06% | 45,573 |
| May 20, 2024 | 497.00 | 497.00 | 491.45 | 493.79 | 493.79 | -0.65% | 41,261 |
| May 17, 2024 | 497.01 | 500.00 | 492.00 | 497.00 | 497.00 | -0.28% | 58,215 |
| May 16, 2024 | 517.15 | 517.16 | 494.37 | 498.41 | 498.41 | -4.13% | 91,390 |
| May 15, 2024 | 528.96 | 531.06 | 516.91 | 519.88 | 519.88 | -1.01% | 36,424 |
| May 14, 2024 | 519.33 | 531.63 | 519.33 | 525.18 | 525.18 | 1.35% | 38,489 |
| May 13, 2024 | 521.00 | 528.41 | 517.59 | 518.20 | 518.20 | 0.63% | 45,017 |
| May 10, 2024 | 525.11 | 525.11 | 508.84 | 514.94 | 514.94 | -1.70% | 28,372 |
| May 9, 2024 | 517.10 | 523.82 | 514.52 | 523.82 | 523.82 | 1.91% | 23,419 |
| May 8, 2024 | 523.12 | 523.12 | 512.61 | 513.99 | 513.99 | -2.76% | 48,974 |
| May 7, 2024 | 525.15 | 530.26 | 525.15 | 528.60 | 528.60 | 1.23% | 39,652 |
| May 6, 2024 | 505.91 | 522.26 | 505.91 | 522.17 | 522.17 | 3.14% | 38,867 |