Credit Acceptance Corporation (CACC) Historical Stock Data
461.19 ↑0.20 (0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CACC is down -0.04% a day on average. There have been 14 days where Credit Acceptance Corporation closed green and 16 days where CACC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 459.05 | 461.19 | ↑$2.14 (0.47%) | 457.10 | 466.56 | 72.36K |
| 2024-12-19 | 471.77 | 460.99 | ↓$10.78 (-2.29%) | 454.21 | 473.42 | 60.69K |
| 2024-12-18 | 490.74 | 468.87 | ↓$21.87 (-4.46%) | 468.87 | 495.79 | 56.05K |
| 2024-12-17 | 497.09 | 490.74 | ↓$6.34 (-1.28%) | 484.56 | 497.38 | 56.26K |
| 2024-12-16 | 483.23 | 496.19 | ↑$12.96 (2.68%) | 483.23 | 496.95 | 60.72K |
| 2024-12-13 | 497.18 | 485.59 | ↓$11.59 (-2.33%) | 485.59 | 497.18 | 52.27K |
| 2024-12-12 | 491.68 | 497.18 | ↑$5.50 (1.12%) | 489.69 | 498.87 | 48.45K |
| 2024-12-11 | 495.93 | 495.76 | ↓$0.17 (-0.03%) | 488.05 | 498.71 | 57.58K |
| 2024-12-10 | 495.37 | 494.04 | ↓$1.33 (-0.27%) | 488.11 | 498.02 | 71.14K |
| 2024-12-09 | 483.20 | 494.62 | ↑$11.42 (2.36%) | 481.75 | 495.76 | 121.73K |
| 2024-12-06 | 471.57 | 483.10 | ↑$11.53 (2.44%) | 471.57 | 489.99 | 77.16K |
| 2024-12-05 | 477.42 | 471.57 | ↓$5.85 (-1.23%) | 468.69 | 477.68 | 43.62K |
| 2024-12-04 | 480.41 | 477.42 | ↓$2.99 (-0.62%) | 470.76 | 482.70 | 37.92K |
| 2024-12-03 | 484.89 | 481.91 | ↓$2.98 (-0.61%) | 478.07 | 484.89 | 52.27K |
| 2024-12-02 | 502.24 | 485.43 | ↓$16.81 (-3.35%) | 484.48 | 502.93 | 87.75K |
| 2024-11-29 | 499.28 | 497.70 | ↓$1.58 (-0.32%) | 496.60 | 504.55 | 51.01K |
| 2024-11-27 | 484.13 | 494.24 | ↑$10.11 (2.09%) | 484.08 | 495.14 | 69.28K |
| 2024-11-26 | 480.41 | 483.20 | ↑$2.79 (0.58%) | 474.98 | 485.50 | 62.56K |
| 2024-11-25 | 479.29 | 485.11 | ↑$5.82 (1.21%) | 466.33 | 497.62 | 151.59K |
| 2024-11-22 | 463.40 | 473.10 | ↑$9.70 (2.09%) | 459.32 | 473.99 | 70.55K |
| 2024-11-21 | 451.48 | 460.02 | ↑$8.54 (1.89%) | 447.82 | 470.10 | 143.50K |
| 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 |
Create an account or log in to view more rows.
$CACC used to this fuckery!! Not leaving no chance !
$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