Canada markets open in 7 hours 53 minutes

Credit Acceptance Corporation (CACC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
492.58-21.14 (-4.12%)
At close: 04:00PM EDT
492.58 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024490.54505.42482.98492.58492.58170,900
Apr 30, 2024527.80527.80512.34513.72513.7263,700
Apr 29, 2024531.34537.23527.25529.00529.0042,600
Apr 26, 2024525.41531.32524.17526.60526.6026,900
Apr 25, 2024516.14517.47506.57515.52515.5246,900
Apr 24, 2024520.53525.53518.41522.22522.2242,400
Apr 23, 2024518.20527.53518.20522.26522.2634,800
Apr 22, 2024536.31536.31519.12519.18519.1881,300
Apr 19, 2024537.94544.49533.32535.48535.4856,500
Apr 18, 2024532.94542.61532.94536.40536.4033,100
Apr 17, 2024540.17545.08531.87532.55532.5540,200
Apr 16, 2024540.83541.01535.07537.87537.8755,600
Apr 15, 2024557.23560.64545.40547.40547.4061,400
Apr 12, 2024566.63567.10552.40554.51554.5181,400
Apr 11, 2024544.69573.92544.69572.49572.49100,700
Apr 10, 2024543.91552.44540.29543.80543.8074,600
Apr 09, 2024556.54559.47552.04556.29556.2942,200
Apr 08, 2024544.00557.15544.00556.75556.7580,300
Apr 05, 2024533.27543.02532.90542.02542.0259,900
Apr 04, 2024543.91549.60535.20535.20535.2053,500
Apr 03, 2024536.69544.49536.69542.22542.2277,700
Apr 02, 2024537.25538.06534.33535.74535.7474,500
Apr 01, 2024552.83552.83544.35544.54544.5485,700
Mar 28, 2024551.60555.99549.39551.55551.5566,600
Mar 27, 2024553.35558.04549.23551.60551.6090,600
Mar 26, 2024554.40554.40549.07551.13551.1357,900
Mar 25, 2024551.53553.50548.58549.59549.5955,400
Mar 22, 2024566.37569.55552.50554.11554.1157,700
Mar 21, 2024566.57575.70564.40566.46566.4659,800
Mar 20, 2024552.71569.72552.71562.00562.0050,000
Mar 19, 2024543.50557.62543.50556.04556.0437,500
Mar 18, 2024551.61553.04546.38547.95547.9550,000
Mar 15, 2024549.75555.27547.82548.99548.9953,800
Mar 14, 2024550.53555.10547.17550.60550.6052,900
Mar 13, 2024556.61560.91551.95555.30555.3057,700
Mar 12, 2024547.65556.26545.29555.09555.0958,200
Mar 11, 2024556.85559.67548.43550.27550.2753,700
Mar 08, 2024562.53564.22555.55556.51556.5152,400
Mar 07, 2024553.00563.12549.11561.68561.6891,200
Mar 06, 2024550.53557.39548.95549.85549.8550,300
Mar 05, 2024540.85552.88540.85548.13548.1379,400
Mar 04, 2024549.62554.90544.53545.81545.8190,100
Mar 01, 2024550.45556.33548.80552.00552.0094,800
Feb 29, 2024554.02555.84550.74553.60553.6088,900
Feb 28, 2024549.29557.84548.57549.43549.4378,700
Feb 27, 2024541.56553.52541.56552.30552.3053,500
Feb 26, 2024552.39557.54541.80543.11543.1172,400
Feb 23, 2024553.00556.05548.54550.77550.7771,400
Feb 22, 2024549.78555.19548.60549.48549.4840,200
Feb 21, 2024550.30551.10544.98548.83548.8387,400
Feb 20, 2024553.34563.42546.79550.31550.3180,000
Feb 16, 2024566.38570.97560.51561.14561.1439,200
Feb 15, 2024562.74577.84561.16566.38566.3847,700
Feb 14, 2024561.00562.76555.06556.52556.5243,400
Feb 13, 2024548.00562.46547.04555.65555.6570,900
Feb 12, 2024555.21566.99555.21560.83560.8352,600
Feb 09, 2024556.84559.68549.21551.87551.8748,600
Feb 08, 2024547.63557.59547.63555.93555.9343,100
Feb 07, 2024557.28558.84541.00551.48551.4874,500
Feb 06, 2024566.38570.96548.66554.51554.5166,100
Feb 05, 2024575.60575.60559.15564.85564.8588,100
Feb 02, 2024579.98591.39575.34582.42582.42114,500
Feb 01, 2024568.00616.66568.00581.39581.39205,100
Jan 31, 2024552.63558.32539.11541.07541.0799,700
Jan 30, 2024556.57557.07552.07554.32554.3249,900
Jan 29, 2024551.83558.34545.17557.62557.6296,100
Jan 26, 2024551.01556.12549.30550.52550.5248,400
Jan 25, 2024556.58559.70548.54550.67550.6747,900
Jan 24, 2024547.09554.92546.98549.20549.2065,400
Jan 23, 2024543.40547.07533.97544.03544.0371,900
Jan 22, 2024538.71550.00533.14538.90538.9096,500
Jan 19, 2024520.72534.67516.05531.75531.7577,200
Jan 18, 2024518.23518.23508.14516.43516.4354,000
Jan 17, 2024513.00517.04510.52516.26516.2657,000
Jan 16, 2024519.40524.75514.59521.25521.2549,800
Jan 12, 2024537.28539.64521.74523.99523.9981,300
Jan 11, 2024538.06540.89530.47535.70535.7070,100
Jan 10, 2024533.96538.34532.65538.06538.0674,900
Jan 09, 2024531.22539.06531.21533.96533.9670,100
Jan 08, 2024534.78544.27534.78539.39539.3968,200
Jan 05, 2024520.00537.42517.62534.27534.27101,400
Jan 04, 2024522.00525.99518.75521.15521.1547,400
Jan 03, 2024531.58533.00520.87522.21522.2170,600
Jan 02, 2024523.54541.41522.81540.11540.1171,600
Dec 29, 2023533.35537.28527.08532.73532.7381,700
Dec 28, 2023535.38537.82529.35534.21534.2166,900
Dec 27, 2023535.00538.82531.92535.38535.3835,500
Dec 26, 2023532.37535.84529.25535.45535.4533,600
Dec 22, 2023523.46528.67521.90528.12528.1251,200
Dec 21, 2023513.69527.12513.69524.82524.8241,800
Dec 20, 2023514.60522.68509.67509.67509.6767,900
Dec 19, 2023506.07519.30506.07516.02516.0259,200
Dec 18, 2023514.67519.11503.80506.23506.2353,900
Dec 15, 2023515.77515.77499.85511.71511.71116,200
Dec 14, 2023506.88524.59506.88517.24517.24140,800
Dec 13, 2023470.86505.27468.42499.65499.6595,100
Dec 12, 2023465.57472.45464.24467.98467.9858,700
Dec 11, 2023455.56467.94455.56464.56464.5634,100
Dec 08, 2023454.47462.83452.21461.07461.0745,000
Dec 07, 2023448.01456.91448.01455.73455.7347,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...