-
5 DAY PERFORMANCE
+0.61% -
1 MONTH PERFORMANCE
-4.82% -
3 MONTH PERFORMANCE
-14.14% -
6 MONTH PERFORMANCE
-18.45% -
YEAR-TO-DATE PERFORMANCE
-16.64% -
1 YEAR PERFORMANCE
-3.49%
Credit Acceptance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $443.43 | $443.99 (0.13%) | $451.09 | $432.84 | 81,689 | $5.45 B |
| 09/27/2024 | $444.95 | $447.69 (0.62%) | $452.00 | $441.76 | 31,100 | $5.50 B |
| 09/26/2024 | $438.98 | $441.36 (0.54%) | $443.68 | $434.44 | 43,400 | $5.42 B |
| 09/25/2024 | $448.10 | $439.42 (-1.94%) | $448.10 | $438.30 | 26,200 | $5.40 B |
| 09/24/2024 | $458.61 | $447.62 (-2.4%) | $458.61 | $446.42 | 30,800 | $5.50 B |
| 09/23/2024 | $460.00 | $454.67 (-1.16%) | $462.61 | $454.44 | 43,240 | $5.58 B |
| 09/20/2024 | $463.14 | $453.56 (-2.07%) | $463.14 | $449.77 | 79,800 | $5.57 B |
| 09/19/2024 | $459.52 | $464.21 (1.02%) | $468.84 | $452.73 | 43,900 | $5.70 B |
| 09/18/2024 | $445.55 | $450.10 (1.02%) | $458.39 | $440.60 | 68,200 | $5.53 B |
| 09/17/2024 | $440.33 | $442.12 (0.41%) | $457.62 | $434.00 | 100,842 | $5.43 B |
| 09/16/2024 | $433.97 | $436.16 (0.5%) | $440.98 | $433.89 | 32,905 | $5.36 B |
| 09/13/2024 | $423.54 | $432.34 (2.08%) | $435.28 | $423.54 | 49,200 | $5.31 B |
| 09/12/2024 | $422.76 | $421.39 (-0.32%) | $430.85 | $418.81 | 37,500 | $5.18 B |
| 09/11/2024 | $423.35 | $420.93 (-0.57%) | $423.74 | $415.00 | 58,600 | $5.17 B |
| 09/10/2024 | $442.50 | $423.87 (-4.21%) | $442.50 | $409.22 | 138,100 | $5.21 B |
| 09/09/2024 | $446.58 | $447.19 (0.14%) | $462.15 | $441.99 | 53,142 | $5.49 B |
| 09/06/2024 | $450.24 | $442.17 (-1.79%) | $451.50 | $440.41 | 28,600 | $5.43 B |
| 09/05/2024 | $456.04 | $450.89 (-1.13%) | $456.05 | $447.29 | 32,249 | $5.54 B |
| 09/04/2024 | $458.00 | $452.44 (-1.21%) | $462.76 | $449.69 | 41,400 | $5.56 B |
| 09/03/2024 | $465.90 | $458.00 (-1.7%) | $468.13 | $457.62 | 36,648 | $5.63 B |
| 08/30/2024 | $473.68 | $466.53 (-1.51%) | $476.05 | $461.00 | 47,149 | $5.73 B |
| 08/29/2024 | $477.47 | $472.33 (-1.08%) | $481.00 | $471.59 | 45,400 | $5.80 B |
| 08/28/2024 | $472.20 | $473.73 (0.32%) | $476.76 | $471.44 | 24,150 | $5.82 B |
| 08/27/2024 | $476.10 | $473.26 (-0.6%) | $477.99 | $473.26 | 31,700 | $5.81 B |
| 08/26/2024 | $482.23 | $476.50 (-1.19%) | $490.79 | $476.50 | 28,500 | $5.85 B |
| 08/23/2024 | $470.83 | $480.97 (2.15%) | $481.53 | $470.83 | 39,606 | $5.91 B |
| 08/22/2024 | $469.09 | $467.99 (-0.23%) | $474.00 | $465.70 | 36,700 | $5.75 B |
| 08/21/2024 | $465.42 | $469.43 (0.86%) | $471.31 | $460.21 | 36,648 | $5.77 B |
| 08/20/2024 | $467.01 | $463.59 (-0.73%) | $475.93 | $460.11 | 29,944 | $5.69 B |
| 08/19/2024 | $461.97 | $467.50 (1.2%) | $467.96 | $461.97 | 34,000 | $5.74 B |
| 08/16/2024 | $453.26 | $457.97 (1.04%) | $459.52 | $451.00 | 48,100 | $5.62 B |
| 08/15/2024 | $452.78 | $455.40 (0.58%) | $458.37 | $451.83 | 48,800 | $5.59 B |
| 08/14/2024 | $450.72 | $444.20 (-1.45%) | $453.19 | $443.58 | 28,500 | $5.46 B |
| 08/13/2024 | $444.18 | $449.48 (1.19%) | $450.44 | $442.00 | 52,100 | $5.52 B |
| 08/12/2024 | $461.48 | $444.03 (-3.78%) | $461.48 | $441.84 | 57,600 | $5.45 B |
| 08/09/2024 | $463.67 | $459.18 (-0.97%) | $464.59 | $457.45 | 44,800 | $5.64 B |
| 08/08/2024 | $463.73 | $463.13 (-0.13%) | $471.47 | $462.21 | 39,125 | $5.69 B |
| 08/07/2024 | $478.89 | $458.49 (-4.26%) | $478.89 | $457.90 | 53,100 | $5.63 B |
| 08/06/2024 | $475.38 | $470.77 (-0.97%) | $484.51 | $468.92 | 84,900 | $5.78 B |
| 08/05/2024 | $471.63 | $474.27 (0.56%) | $485.80 | $469.63 | 58,300 | $5.83 B |
| 08/02/2024 | $483.12 | $480.02 (-0.64%) | $488.70 | $469.27 | 113,800 | $5.90 B |
| 08/01/2024 | $525.00 | $489.29 (-6.8%) | $540.43 | $487.01 | 239,000 | $6.01 B |
| 07/31/2024 | $580.74 | $574.90 (-1.01%) | $590.50 | $565.33 | 69,939 | $7.06 B |
| 07/30/2024 | $567.72 | $580.89 (2.32%) | $585.27 | $567.60 | 41,948 | $7.13 B |
| 07/29/2024 | $571.75 | $567.04 (-0.82%) | $571.75 | $559.38 | 37,400 | $6.96 B |
| 07/26/2024 | $580.00 | $573.06 (-1.2%) | $580.30 | $562.75 | 49,248 | $7.15 B |
| 07/25/2024 | $552.22 | $573.93 (3.93%) | $574.95 | $551.95 | 81,228 | $7.16 B |
| 07/24/2024 | $556.27 | $550.78 (-0.99%) | $559.96 | $548.61 | 81,941 | $6.87 B |
| 07/23/2024 | $566.31 | $559.27 (-1.24%) | $568.84 | $558.33 | 49,000 | $6.98 B |
| 07/22/2024 | $583.79 | $569.04 (-2.53%) | $592.62 | $565.00 | 57,423 | $7.10 B |
| 07/19/2024 | $588.37 | $582.43 (-1.01%) | $591.29 | $581.30 | 40,189 | $7.27 B |
| 07/18/2024 | $606.95 | $588.73 (-3%) | $614.40 | $588.00 | 43,529 | $7.35 B |
| 07/17/2024 | $607.36 | $606.95 (-0.07%) | $614.96 | $599.72 | 55,203 | $7.58 B |
| 07/16/2024 | $586.69 | $611.11 (4.16%) | $611.11 | $586.69 | 75,047 | $7.63 B |
| 07/15/2024 | $578.00 | $584.96 (1.2%) | $592.81 | $578.00 | 45,107 | $7.30 B |
| 07/12/2024 | $564.67 | $576.77 (2.14%) | $590.87 | $564.67 | 82,101 | $7.20 B |
| 07/11/2024 | $539.64 | $560.29 (3.83%) | $563.18 | $539.64 | 44,406 | $6.99 B |
| 07/10/2024 | $525.90 | $532.98 (1.35%) | $532.98 | $523.67 | 25,666 | $6.65 B |
| 07/09/2024 | $523.97 | $523.96 (-0%) | $526.66 | $521.83 | 25,283 | $6.54 B |
| 07/08/2024 | $524.00 | $522.18 (-0.35%) | $525.35 | $520.81 | 30,738 | $6.52 B |
| 07/05/2024 | $514.57 | $521.56 (1.36%) | $522.25 | $512.28 | 89,878 | $6.51 B |
| 07/03/2024 | $523.29 | $519.00 (-0.82%) | $529.27 | $518.73 | 34,908 | $6.48 B |
| 07/02/2024 | $517.43 | $522.50 (0.98%) | $522.50 | $513.69 | 80,303 | $6.52 B |
| 07/01/2024 | $516.55 | $517.22 (0.13%) | $520.65 | $513.10 | 49,011 | $6.46 B |