Credit Acceptance Corporation (CACC) NASDAQ

516.74

-1.98(-0.38%)

Updated at February 05 03:12PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 04, 2025507.38518.72518.72518.72507.3891,228
February 03, 2025492.98510.6510.6512.32492.98101,700
January 31, 2025550507.77507.77560493.17132,016
January 30, 2025535.27514.06514.06539.06512.6189,439
January 29, 2025525.7525.02525.02539.76522.4563,100
January 28, 2025519.8525.64525.64530.38519.863,714
January 27, 2025521.96524.11524.11528.24519.3149,619
January 24, 2025522.35523.55523.55526.96518.7760,000
January 23, 2025503.61524.14524.14524.69503.3599,643
January 22, 2025492.62505.29505.29506.97491.8783,400
January 21, 2025490.18496.47496.47498.8489.9458,412
January 17, 2025487.3484.82484.82497.12480.137,300
January 16, 2025472.56482.24482.24482.92470.1931,341
January 15, 2025471.84475.69475.69479.01468.4939,013
January 14, 2025453.62461.98461.98462.94453.6230,301
January 13, 2025437.12451.62451.62452.18437.1241,884
January 10, 2025447.41440.44440.44447.41435.1977,127
January 08, 2025460.28454.67454.67463.1453.5359,960
January 07, 2025472.5466.28466.28473.57462.6154,930
January 06, 2025470.2470.79470.79481.3469.9330,333
January 03, 2025465.9467.87467.87468.4452.8868,537
January 02, 2025475.02465.2465.2488.5457.9452,700
December 31, 2024466.41469.46469.46473.48466.0146,401
December 30, 2024467.43464.21464.21469.5457.9530,556
December 27, 2024472.69469.2469.2473.79464.2828,814
December 26, 2024464.87472.82472.82474.67464.8730,100
December 24, 2024459.4468.79468.79468.79458.4613,208
December 23, 2024459.79461.36461.36470.6454.0343,905
December 20, 2024459.05465.29465.29466.56457.114,697
December 19, 2024471.77460.99460.99473.42454.2160,700
December 18, 2024490.74468.87468.87495.79468.8756,051
December 17, 2024497.09490.74490.74497.38484.5656,300
December 16, 2024483.23496.19496.19496.95483.2360,721
December 13, 2024497.18485.59485.59497.18485.5952,300
December 12, 2024491.68497.18497.18498.87489.6948,445
December 11, 2024495.93495.76495.76498.71488.0557,600
December 10, 2024495.37494.04494.04498.02488.1171,141
December 09, 2024483.2494.62494.62495.76481.75121,728
December 06, 2024471.57483.1483.1489.99471.5777,200
December 05, 2024477.42471.57471.57477.68468.6943,617
December 04, 2024480.41477.42477.42482.7470.7637,920
December 03, 2024484.89481.91481.91484.89478.0752,300
December 02, 2024502.24485.43485.43502.93484.4887,800
November 29, 2024499.28497.7497.7504.55496.651,011
November 27, 2024484.13494.24494.24495.14484.0869,300
November 26, 2024480.41483.2483.2485.5474.9862,600
November 25, 2024479.29485.11485.11497.62466.33151,600
November 22, 2024463.4473.1473.1473.99459.3270,551
November 21, 2024451.48460.02460.02470.1447.82143,500
November 20, 2024446.13447.57447.57454.02441.3552,100
November 19, 2024437.64445445450.54437.6495,600
November 18, 2024445.07445.96445.96447.98441.0246,113
November 15, 2024445.38445.32445.32446.93435.5377,612
November 14, 2024445.91441.77441.77445.91435.6583,300
November 13, 2024439.8442442450.73439.885,604
November 12, 2024445.18439.61439.61449.82433.8662,500
November 11, 2024453.18448448461.33446.6962,500
November 08, 2024453.49450450459.1446.0987,400
November 07, 2024460.99454.5454.5460.99450.52103,100
November 06, 2024458.85458.01458.01469.83453.72179,128
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved