Advertisement
Advertisement
U.S. markets open in 5 hours 9 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Credit Acceptance Corporation (CACC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
544.08-0.26 (-0.05%)
At close: 04:00PM EDT
544.08 0.00 (0.00%)
After hours: 04:01PM EDT
Advertisement
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 2022540.21545.84531.43544.08544.0834,500
Aug 04, 2022545.83549.42531.20544.34544.3437,700
Aug 03, 2022530.11547.40517.45545.60545.6064,300
Aug 02, 2022563.41563.93522.36528.89528.89148,900
Aug 01, 2022579.78598.50570.75581.70581.70114,300
Jul 29, 2022563.64584.82563.00575.91575.9163,700
Jul 28, 2022550.87563.71541.04560.28560.2844,100
Jul 27, 2022544.30557.07542.24553.49553.4925,700
Jul 26, 2022539.64546.01537.30540.92540.9252,300
Jul 25, 2022553.90554.00546.61551.50551.5036,200
Jul 22, 2022557.60559.21537.11552.02552.0228,200
Jul 21, 2022551.85556.43543.31554.28554.2832,200
Jul 20, 2022541.80554.28535.53552.34552.3451,800
Jul 19, 2022513.77543.91513.77541.71541.7158,200
Jul 18, 2022522.25530.20514.04517.67517.6744,800
Jul 15, 2022506.18515.72505.84512.13512.1338,300
Jul 14, 2022494.96507.69488.60500.80500.8065,000
Jul 13, 2022490.00509.00490.00506.42506.4233,800
Jul 12, 2022503.90514.82499.55500.07500.0742,700
Jul 11, 2022499.29501.46485.01499.20499.2061,100
Jul 08, 2022514.90515.72500.32504.88504.8854,500
Jul 07, 2022505.94525.03505.94520.25520.2570,500
Jul 06, 2022521.99521.99495.55497.55497.5564,200
Jul 05, 2022482.16532.13478.00526.58526.58173,100
Jul 01, 2022472.83499.36472.83495.71495.7179,600
Jun 30, 2022460.78480.96452.48473.41473.4148,500
Jun 29, 2022490.06490.06467.52471.21471.2178,600
Jun 28, 2022499.38510.93487.34489.67489.6749,900
Jun 27, 2022510.77510.77489.38494.86494.8644,700
Jun 24, 2022482.22508.74476.27505.45505.45139,200
Jun 23, 2022477.20487.69457.23480.15480.1576,000
Jun 22, 2022464.70482.65464.70476.39476.3944,300
Jun 21, 2022479.96488.16471.70474.89474.89113,600
Jun 17, 2022460.68482.36460.68469.79469.79128,500
Jun 16, 2022501.25501.25455.38460.68460.68102,800
Jun 15, 2022510.00527.43506.53512.46512.4678,400
Jun 14, 2022514.20514.33497.88505.57505.5750,900
Jun 13, 2022504.28512.34490.01506.05506.0594,000
Jun 10, 2022528.68536.38518.62522.07522.0761,700
Jun 09, 2022561.87579.42538.19544.18544.1853,100
Jun 08, 2022571.30573.85557.88560.72560.7234,100
Jun 07, 2022561.18585.69547.92582.77582.7766,800
Jun 06, 2022571.78577.80558.04565.26565.2662,500
Jun 03, 2022588.74588.74557.98565.33565.3368,000
Jun 02, 2022584.03594.55573.74593.57593.5771,900
Jun 01, 2022595.98600.38572.80583.66583.6653,200
May 31, 2022589.69599.33574.62595.31595.3167,300
May 27, 2022587.69591.12578.59590.00590.0035,300
May 26, 2022560.56589.45560.56581.40581.4062,900
May 25, 2022551.55573.61546.00561.40561.4076,200
May 24, 2022558.58562.80529.65554.96554.9681,200
May 23, 2022558.11566.49545.02562.81562.81101,300
May 20, 2022578.45578.45537.62552.50552.5093,000
May 19, 2022581.54595.00560.63567.67567.6797,000
May 18, 2022601.76607.50586.85591.27591.27133,100
May 17, 2022602.86613.01597.48612.01612.0169,100
May 16, 2022584.04603.18573.37591.95591.9591,500
May 13, 2022566.58591.71566.58588.58588.5886,600
May 12, 2022561.66574.61545.00561.47561.47112,900
May 11, 2022579.06598.06567.07568.06568.0691,900
May 10, 2022569.75581.89553.51573.85573.85103,200
May 09, 2022590.09590.58562.66573.52573.52134,800
May 06, 2022605.01605.01589.19599.58599.5891,500
May 05, 2022627.01632.05593.43605.01605.01127,500
May 04, 2022621.00648.95610.19640.93640.93160,400
May 03, 2022530.10625.00530.10621.88621.88312,200
May 02, 2022512.66528.74506.29517.56517.56136,700
Apr 29, 2022534.30540.14511.13512.50512.5054,900
Apr 28, 2022521.36539.09510.00537.85537.8539,400
Apr 27, 2022527.79528.20508.87512.67512.6766,200
Apr 26, 2022543.00543.00521.57521.57521.5748,600
Apr 25, 2022551.17556.39530.42548.14548.1473,100
Apr 22, 2022583.66584.93555.28556.51556.5177,900
Apr 21, 2022608.31610.60582.83585.70585.7051,300
Apr 20, 2022616.10628.56603.42607.34607.3494,300
Apr 19, 2022597.16624.43597.16615.41615.41124,300
Apr 18, 2022582.79597.28581.85591.74591.7453,800
Apr 14, 2022571.14592.76571.14585.93585.93103,100
Apr 13, 2022561.90575.70559.11575.10575.1076,400
Apr 12, 2022559.90573.50554.31556.32556.32109,300
Apr 11, 2022561.48579.73557.34559.15559.15119,300
Apr 08, 2022533.48567.55528.61561.48561.48102,500
Apr 07, 2022550.34550.34526.90537.24537.2482,900
Apr 06, 2022538.47555.81531.75552.20552.20109,900
Apr 05, 2022550.56557.25542.85544.86544.8677,000
Apr 04, 2022547.64557.06547.64550.63550.63123,400
Apr 01, 2022550.86554.12539.36549.72549.7287,500
Mar 31, 2022547.05565.60547.05550.37550.37103,100
Mar 30, 2022550.31561.10544.40547.62547.6274,100
Mar 29, 2022528.06558.58528.06553.02553.0295,300
Mar 28, 2022522.39524.99509.99521.73521.7398,800
Mar 25, 2022523.92527.58518.70527.26527.2635,000
Mar 24, 2022530.24530.24521.83526.94526.9458,800
Mar 23, 2022520.00530.67515.50525.06525.0661,500
Mar 22, 2022525.31531.16517.20523.66523.6685,500
Mar 21, 2022516.78523.07511.82514.78514.7889,900
Mar 18, 2022512.24531.51507.16516.78516.78158,800
Mar 17, 2022494.02516.35491.04511.22511.22129,500
Mar 16, 2022496.48503.05485.68498.66498.66127,100
Mar 15, 2022471.54494.42471.54492.77492.77150,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement