Get the Stockscreener App
506.28
1.02%
+5.12
Credit Acceptance Corp. Stock (CACC) Price History
The historical daily chart and data for Credit Acceptance Corp. stock (CACC), show that the latest closing stock price as of May 03, 2024, is $506.28.
- Credit Acceptance Corp. all-time high stock price is $703.26, occurred on November 05, 2021.
- The lowest Credit Acceptance Corp. stock price recorded was $110.98 on July 31, 2014. Since then, Credit Acceptance Corp.'s stock price has risen over 356.19% to $506.28 now.
- The 52-week high stock price for CACC is $616.66, representing a 21.80% increase from the current share price, occurred on February 01, 2024.
- The 52-week low stock price for CACC is $379.77, indicating a -24.99% decrease from the current share price, occurred on October 31, 2023.
- The closing price of Credit Acceptance Corp. (CACC) stock in the beginning of 2023 was $648.49. The stock closed the year at $474.40, a loss of over -26.85% for the year.
The table below shows more information about CACC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $511.3 | $503.4 | $7.93 | 49,456.0 | +1.02% |
| May 02, 2024 | $502.3 | $484.4 | $17.99 | 68,167.0 | +1.74% |
| May 01, 2024 | $505.4 | $483.0 | $22.44 | 170,281.0 | -4.12% |
| Apr 30, 2024 | $527.8 | $512.3 | $15.46 | 62,702.0 | -2.89% |
| Apr 29, 2024 | $537.2 | $527.2 | $9.98 | 36,271.0 | +0.46% |
| Apr 26, 2024 | $531.3 | $524.2 | $7.15 | 26,683.0 | +2.15% |
| Apr 25, 2024 | $517.5 | $506.6 | $10.90 | 46,451.0 | -1.28% |
| Apr 24, 2024 | $525.5 | $518.4 | $7.12 | 42,435.0 | -0.01% |
| Apr 23, 2024 | $527.5 | $518.2 | $9.32 | 34,269.0 | +0.59% |
| Apr 22, 2024 | $536.3 | $519.1 | $17.19 | 81,306.0 | -3.04% |
| Apr 19, 2024 | $544.5 | $533.3 | $11.17 | 55,566.0 | -0.17% |
| Apr 18, 2024 | $542.6 | $532.9 | $9.67 | 33,094.0 | +0.72% |
| Apr 17, 2024 | $545.1 | $531.9 | $13.21 | 39,704.0 | -0.99% |
| Apr 16, 2024 | $541.0 | $535.1 | $5.94 | 55,272.0 | -1.74% |
| Apr 15, 2024 | $560.6 | $545.4 | $15.24 | 61,444.0 | -1.28% |
| Apr 12, 2024 | $567.1 | $552.4 | $14.71 | 81,420.0 | -3.14% |
| Apr 11, 2024 | $573.9 | $544.7 | $29.23 | 100,746.0 | +5.28% |
| Apr 10, 2024 | $552.4 | $540.3 | $12.15 | 74,586.0 | -2.25% |
| Apr 09, 2024 | $559.5 | $552.0 | $7.43 | 42,217.0 | -0.15% |
| Apr 08, 2024 | $557.1 | $544.0 | $13.15 | 63,020.0 | +2.79% |
Credit Acceptance Corp. Stock (CACC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Credit Acceptance Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CACC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Credit Acceptance Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Credit Acceptance Corp. Stock (CACC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $511.3 | $483.0 | $28.35 | 337,360.0 | -1.45% |
| Apr, 2024 | $573.9 | $506.6 | $67.35 | 1,288,395.0 | -6.86% |
| Mar, 2024 | $575.7 | $540.9 | $34.85 | 1,260,044.0 | -0.37% |
| Feb, 2024 | $616.7 | $541.0 | $75.66 | 1,466,145.0 | +2.32% |
| Jan, 2024 | $559.7 | $508.1 | $51.56 | 1,469,451.0 | +1.57% |
Credit Acceptance Corp. Stock (CACC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $538.8 | $434.4 | $104.4 | 1,272,135.0 | +16.57% |
| Nov, 2023 | $459.7 | $400.3 | $59.37 | 1,057,729.0 | +13.56% |
| Oct, 2023 | $465.2 | $379.8 | $85.47 | 1,392,121.0 | -12.54% |
| Sep, 2023 | $513.3 | $457.3 | $56.03 | 1,056,503.0 | -8.30% |
| Aug, 2023 | $554.9 | $462.5 | $92.43 | 1,707,483.0 | -9.85% |
| Jul, 2023 | $576.0 | $487.6 | $88.40 | 1,346,652.0 | +9.58% |
| Jun, 2023 | $523.7 | $437.0 | $86.67 | 1,363,699.0 | +13.97% |
| May, 2023 | $507.4 | $411.1 | $96.37 | 1,438,980.0 | -8.95% |
| Apr, 2023 | $509.0 | $422.0 | $87.04 | 1,223,559.0 | +12.26% |
| Mar, 2023 | $458.4 | $384.6 | $73.77 | 1,817,844.0 | -1.87% |
| Feb, 2023 | $572.1 | $439.1 | $133.0 | 2,537,502.0 | -3.96% |
| Jan, 2023 | $487.4 | $358.0 | $129.4 | 3,311,228.0 | -2.48% |
Credit Acceptance Corp. Stock (CACC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $488.5 | $436.5 | $51.95 | 2,052,408.0 | +0.09% |
| Nov, 2022 | $532.2 | $423.3 | $108.9 | 2,434,725.0 | +1.79% |
| Oct, 2022 | $482.3 | $397.6 | $84.69 | 1,735,894.0 | +6.31% |
| Sep, 2022 | $550.5 | $423.4 | $127.1 | 1,610,000.0 | -17.68% |
| Aug, 2022 | $617.4 | $517.5 | $99.99 | 1,269,147.0 | -7.61% |
| Jul, 2022 | $584.8 | $478.0 | $106.8 | 1,096,042.0 | +21.65% |
| Jun, 2022 | $600.4 | $452.5 | $147.9 | 1,499,681.0 | -20.48% |
| May, 2022 | $649.0 | $506.3 | $142.7 | 2,261,021.0 | +16.16% |
| Apr, 2022 | $628.6 | $508.9 | $119.7 | 1,675,936.0 | -6.88% |
| Mar, 2022 | $565.6 | $462.3 | $103.3 | 2,608,379.0 | +0.05% |
| Feb, 2022 | $564.0 | $490.0 | $73.96 | 1,844,793.0 | +1.96% |
| Jan, 2022 | $699.1 | $508.7 | $190.4 | 1,448,343.0 | -21.54% |
0.12%
1.47%
Cap:
|
Volume (24h):