Credit Acceptance Corporation (CACC) Historical Stock Data
447.57 ↑2.57 (0.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CACC is down -0.20% a day on average. There have been 16 days where Credit Acceptance Corporation closed green and 14 days where CACC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 446.13 | 447.57 | ↑$1.44 (0.32%) | 441.35 | 454.02 | 52.07K |
| 2024-11-19 | 437.64 | 445.00 | ↑$7.36 (1.68%) | 437.64 | 450.54 | 95.57K |
| 2024-11-18 | 445.07 | 445.96 | ↑$0.89 (0.20%) | 441.02 | 447.98 | 46.11K |
| 2024-11-15 | 445.38 | 445.32 | ↓$0.06 (-0.01%) | 435.53 | 446.93 | 77.61K |
| 2024-11-14 | 445.91 | 441.77 | ↓$4.14 (-0.93%) | 435.65 | 445.91 | 83.27K |
| 2024-11-13 | 439.80 | 442.00 | ↑$2.20 (0.50%) | 439.80 | 450.73 | 85.60K |
| 2024-11-12 | 445.18 | 439.61 | ↓$5.57 (-1.25%) | 433.86 | 449.82 | 62.47K |
| 2024-11-11 | 453.18 | 448.00 | ↓$5.18 (-1.14%) | 446.69 | 461.33 | 62.49K |
| 2024-11-08 | 453.49 | 450.00 | ↓$3.49 (-0.77%) | 446.09 | 459.10 | 87.37K |
| 2024-11-07 | 460.99 | 454.50 | ↓$6.49 (-1.41%) | 450.52 | 460.99 | 103.09K |
| 2024-11-06 | 458.85 | 458.01 | ↓$0.84 (-0.18%) | 453.72 | 469.83 | 179.13K |
| 2024-11-05 | 420.15 | 433.00 | ↑$12.85 (3.06%) | 420.15 | 436.46 | 99.27K |
| 2024-11-04 | 415.00 | 423.62 | ↑$8.62 (2.08%) | 414.16 | 425.60 | 88.81K |
| 2024-11-01 | 422.37 | 417.33 | ↓$5.04 (-1.19%) | 416.82 | 438.73 | 90.29K |
| 2024-10-31 | 466.78 | 425.00 | ↓$41.78 (-8.95%) | 420.90 | 466.78 | 161.47K |
| 2024-10-30 | 452.44 | 461.93 | ↑$9.49 (2.10%) | 452.44 | 468.50 | 68.17K |
| 2024-10-29 | 465.59 | 452.44 | ↓$13.15 (-2.82%) | 452.23 | 465.59 | 50.69K |
| 2024-10-28 | 470.26 | 465.59 | ↓$4.67 (-0.99%) | 458.98 | 474.48 | 65.77K |
| 2024-10-25 | 485.75 | 469.83 | ↓$15.92 (-3.28%) | 466.84 | 491.41 | 77.87K |
| 2024-10-24 | 477.87 | 480.45 | ↑$2.58 (0.54%) | 477.02 | 482.61 | 45.04K |
| 2024-10-23 | 475.25 | 474.98 | ↓$0.27 (-0.06%) | 469.72 | 477.53 | 48.09K |
| 2024-10-22 | 470.71 | 475.25 | ↑$4.54 (0.96%) | 467.43 | 478.39 | 72.12K |
| 2024-10-21 | 475.00 | 477.85 | ↑$2.85 (0.60%) | 473.14 | 479.00 | 52.94K |
| 2024-10-18 | 475.10 | 475.35 | ↑$0.25 (0.05%) | 467.35 | 477.21 | 38.31K |
| 2024-10-17 | 480.90 | 475.55 | ↓$5.35 (-1.11%) | 474.19 | 480.90 | 27.80K |
| 2024-10-16 | 472.68 | 480.90 | ↑$8.22 (1.74%) | 472.68 | 483.25 | 43.95K |
| 2024-10-15 | 460.50 | 466.28 | ↑$5.78 (1.26%) | 460.50 | 474.42 | 45.96K |
| 2024-10-14 | 458.00 | 458.57 | ↑$0.57 (0.12%) | 450.70 | 467.66 | 58.54K |
| 2024-10-11 | 452.26 | 457.11 | ↑$4.85 (1.07%) | 452.26 | 459.56 | 34.30K |
| 2024-10-10 | 446.45 | 454.83 | ↑$8.38 (1.88%) | 446.00 | 455.79 | 33.07K |
Create an account or log in to view more rows.
$CACC let’s gooooo
$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...