Credit Acceptance Corporation (CACC) Historical Stock Data
526.75 ↑11.23 (2.18%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CACC is down -0.05% a day on average. There have been 10 days where Credit Acceptance Corporation closed green and 20 days where CACC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 516.14 | 515.52 | ↓$0.62 (-0.12%) | 506.57 | 517.47 | 46.90K |
| 2024-04-24 | 520.53 | 522.22 | ↑$1.69 (0.32%) | 518.41 | 525.53 | 42.44K |
| 2024-04-23 | 518.20 | 522.26 | ↑$4.06 (0.78%) | 518.20 | 527.53 | 34.80K |
| 2024-04-22 | 536.31 | 519.18 | ↓$17.13 (-3.19%) | 519.12 | 536.31 | 81.31K |
| 2024-04-19 | 537.94 | 535.48 | ↓$2.46 (-0.46%) | 533.32 | 544.49 | 56.51K |
| 2024-04-18 | 532.94 | 536.40 | ↑$3.46 (0.65%) | 532.94 | 542.61 | 33.09K |
| 2024-04-17 | 540.17 | 532.55 | ↓$7.62 (-1.41%) | 531.87 | 545.08 | 40.23K |
| 2024-04-16 | 540.83 | 537.87 | ↓$2.96 (-0.55%) | 535.07 | 541.01 | 55.57K |
| 2024-04-15 | 557.23 | 547.40 | ↓$9.83 (-1.76%) | 545.40 | 560.64 | 61.44K |
| 2024-04-12 | 566.63 | 554.51 | ↓$12.12 (-2.14%) | 552.40 | 567.10 | 81.42K |
| 2024-04-11 | 544.69 | 572.49 | ↑$27.80 (5.10%) | 544.69 | 573.92 | 100.75K |
| 2024-04-10 | 543.91 | 543.80 | ↓$0.11 (-0.02%) | 540.29 | 552.44 | 74.59K |
| 2024-04-09 | 556.54 | 556.29 | ↓$0.25 (-0.04%) | 552.04 | 559.47 | 42.22K |
| 2024-04-08 | 544.00 | 556.75 | ↑$12.75 (2.34%) | 544.00 | 557.15 | 80.26K |
| 2024-04-05 | 533.27 | 542.02 | ↑$8.75 (1.64%) | 532.90 | 543.02 | 59.90K |
| 2024-04-04 | 543.91 | 535.20 | ↓$8.71 (-1.60%) | 535.20 | 549.60 | 53.52K |
| 2024-04-03 | 536.69 | 542.22 | ↑$5.53 (1.03%) | 536.69 | 544.49 | 77.66K |
| 2024-04-02 | 537.25 | 535.74 | ↓$1.51 (-0.28%) | 534.33 | 538.06 | 74.48K |
| 2024-04-01 | 552.83 | 544.54 | ↓$8.29 (-1.50%) | 544.35 | 552.83 | 85.65K |
| 2024-03-28 | 551.60 | 551.55 | ↓$0.05 (-0.01%) | 549.39 | 555.99 | 66.62K |
| 2024-03-27 | 553.35 | 551.60 | ↓$1.75 (-0.32%) | 549.23 | 558.04 | 90.64K |
| 2024-03-26 | 554.40 | 551.13 | ↓$3.27 (-0.59%) | 549.07 | 554.40 | 57.87K |
| 2024-03-25 | 551.53 | 549.59 | ↓$1.94 (-0.35%) | 548.58 | 553.50 | 55.35K |
| 2024-03-22 | 566.37 | 554.11 | ↓$12.26 (-2.16%) | 552.50 | 569.55 | 57.67K |
| 2024-03-21 | 566.57 | 566.46 | ↓$0.11 (-0.02%) | 564.40 | 575.70 | 59.78K |
| 2024-03-20 | 552.71 | 562.00 | ↑$9.29 (1.68%) | 552.71 | 569.72 | 49.97K |
| 2024-03-19 | 543.50 | 556.04 | ↑$12.54 (2.31%) | 543.50 | 557.62 | 37.54K |
| 2024-03-18 | 551.61 | 547.95 | ↓$3.66 (-0.66%) | 546.38 | 553.04 | 50.01K |
| 2024-03-15 | 549.75 | 548.99 | ↓$0.76 (-0.14%) | 547.82 | 555.27 | 53.81K |
| 2024-03-14 | 550.53 | 550.60 | ↑$0.07 (0.01%) | 547.17 | 555.10 | 52.88K |
Create an account or log in to view more rows.
$CACC It’s that TIME!! To Double down!
$CACC Bears go home!
$CACC pump up the volume
$CACC Buying again tomorrow.
$CACC it can go lower
$CACC keep it going
$CACC Let it go...
$CACC the end is near
$CACC Dumping started...
Get out while you can...
$CACC wow! I sold too early