Credit Acceptance Corporation - CACC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	459.05	465.29	465.29	466.56	457.1	14,697
December 19, 2024	471.77	460.99	460.99	473.42	454.21	60,700
December 18, 2024	490.74	468.87	468.87	495.79	468.87	56,051
December 17, 2024	497.09	490.74	490.74	497.38	484.56	56,300
December 16, 2024	483.23	496.19	496.19	496.95	483.23	60,721
December 13, 2024	497.18	485.59	485.59	497.18	485.59	52,300
December 12, 2024	491.68	497.18	497.18	498.87	489.69	48,445
December 11, 2024	495.93	495.76	495.76	498.71	488.05	57,600
December 10, 2024	495.37	494.04	494.04	498.02	488.11	71,141
December 09, 2024	483.2	494.62	494.62	495.76	481.75	121,728
December 06, 2024	471.57	483.1	483.1	489.99	471.57	77,200
December 05, 2024	477.42	471.57	471.57	477.68	468.69	43,617
December 04, 2024	480.41	477.42	477.42	482.7	470.76	37,920
December 03, 2024	484.89	481.91	481.91	484.89	478.07	52,300
December 02, 2024	502.24	485.43	485.43	502.93	484.48	87,800
November 29, 2024	499.28	497.7	497.7	504.55	496.6	51,011
November 27, 2024	484.13	494.24	494.24	495.14	484.08	69,300
November 26, 2024	480.41	483.2	483.2	485.5	474.98	62,600
November 25, 2024	479.29	485.11	485.11	497.62	466.33	151,600
November 22, 2024	463.4	473.1	473.1	473.99	459.32	70,551
November 21, 2024	451.48	460.02	460.02	470.1	447.82	143,500
November 20, 2024	446.13	447.57	447.57	454.02	441.35	52,100
November 19, 2024	437.64	445	445	450.54	437.64	95,600
November 18, 2024	445.07	445.96	445.96	447.98	441.02	46,113
November 15, 2024	445.38	445.32	445.32	446.93	435.53	77,612
November 14, 2024	445.91	441.77	441.77	445.91	435.65	83,300
November 13, 2024	439.8	442	442	450.73	439.8	85,604
November 12, 2024	445.18	439.61	439.61	449.82	433.86	62,500
November 11, 2024	453.18	448	448	461.33	446.69	62,500
November 08, 2024	453.49	450	450	459.1	446.09	87,400
November 07, 2024	460.99	454.5	454.5	460.99	450.52	103,100
November 06, 2024	458.85	458.01	458.01	469.83	453.72	179,128
November 05, 2024	420.15	433	433	436.46	420.15	99,273
November 04, 2024	415	423.62	423.62	425.6	414.16	88,808
November 01, 2024	422.37	417.33	417.33	438.73	416.82	90,300
October 31, 2024	466.78	425	425	466.78	420.9	161,500
October 30, 2024	452.44	461.93	461.93	468.5	452.44	68,200
October 29, 2024	465.59	452.44	452.44	465.59	452.23	50,700
October 28, 2024	470.26	465.59	465.59	474.48	458.98	65,800
October 25, 2024	485.75	469.83	469.83	491.41	466.84	77,900
October 24, 2024	477.87	480.45	480.45	482.61	477.02	45,038
October 23, 2024	475.25	475.66	475.66	477.53	469.72	47,199
October 22, 2024	470.71	475.25	475.25	478.39	467.43	72,115
October 21, 2024	475	477.85	477.85	479	473.14	52,939
October 18, 2024	475.1	475.35	475.35	477.21	467.35	38,312
October 17, 2024	480.9	475.55	475.55	480.9	474.19	27,802
October 16, 2024	472.68	480.9	480.9	483.25	472.68	44,000
October 15, 2024	460.5	468.52	468.52	468.87	460.5	5,078
October 14, 2024	458	458.57	458.57	467.66	450.7	58,543
October 11, 2024	452.26	457.11	457.11	459.56	452.26	34,300
October 10, 2024	446.45	454.83	454.83	455.79	446	33,100
October 09, 2024	444	451.43	451.43	452.8	444	35,642
October 08, 2024	440.89	443.45	443.45	448.2	437.94	36,348
October 07, 2024	444.24	443.18	443.18	444.24	438.01	41,500
October 04, 2024	441.02	442.8	442.8	450.74	439.37	24,100
October 03, 2024	434.33	432.82	432.82	434.66	430.55	25,700
October 02, 2024	438.49	434.93	434.93	438.49	431.77	23,800
October 01, 2024	445.2	438.5	438.5	445.2	432	36,316
September 30, 2024	443.43	443.42	443.42	451.09	432.84	82,402
September 27, 2024	444.95	447.69	447.69	452	441.76	31,027

Credit Acceptance Corporation (CACC) NASDAQ