5 DAY PERFORMANCE
-2.49%
1 MONTH PERFORMANCE
-3.37%
3 MONTH PERFORMANCE
+0.55%
6 MONTH PERFORMANCE
-6.47%
YEAR-TO-DATE PERFORMANCE
-14.18%
1 YEAR PERFORMANCE
-13.43%
Credit Acceptance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/23/2024 | $459.79 | $457.18 (-0.57%) | $470.60 | $454.71 | 25,787 | $5.65 B |
| 12/20/2024 | $459.05 | $461.19 (0.47%) | $466.56 | $457.10 | 72,359 | $5.66 B |
| 12/19/2024 | $471.77 | $460.99 (-2.29%) | $473.42 | $454.21 | 60,700 | $5.66 B |
| 12/18/2024 | $490.74 | $468.87 (-4.46%) | $495.79 | $468.87 | 56,100 | $5.76 B |
| 12/17/2024 | $497.09 | $490.74 (-1.28%) | $497.38 | $484.56 | 56,300 | $6.02 B |
| 12/16/2024 | $483.23 | $496.19 (2.68%) | $496.95 | $483.23 | 60,721 | $6.09 B |
| 12/13/2024 | $497.18 | $485.59 (-2.33%) | $497.18 | $485.59 | 52,300 | $5.96 B |
| 12/12/2024 | $491.68 | $497.18 (1.12%) | $498.87 | $489.69 | 48,445 | $6.10 B |
| 12/11/2024 | $495.93 | $495.76 (-0.03%) | $498.71 | $488.05 | 57,600 | $6.09 B |
| 12/10/2024 | $495.37 | $494.04 (-0.27%) | $498.02 | $488.11 | 71,141 | $6.06 B |
| 12/09/2024 | $483.20 | $494.62 (2.36%) | $495.76 | $481.75 | 121,728 | $6.07 B |
| 12/06/2024 | $471.57 | $483.10 (2.45%) | $489.99 | $471.57 | 77,200 | $5.93 B |
| 12/05/2024 | $477.42 | $471.57 (-1.23%) | $477.68 | $468.69 | 43,617 | $5.79 B |
| 12/04/2024 | $480.41 | $477.42 (-0.62%) | $482.70 | $470.76 | 37,920 | $5.86 B |
| 12/03/2024 | $484.89 | $481.91 (-0.61%) | $484.89 | $478.07 | 52,300 | $5.92 B |
| 12/02/2024 | $502.24 | $485.43 (-3.35%) | $502.93 | $484.48 | 87,800 | $5.96 B |
| 11/29/2024 | $499.28 | $497.70 (-0.32%) | $504.55 | $496.60 | 51,011 | $6.11 B |
| 11/27/2024 | $484.13 | $494.24 (2.09%) | $495.14 | $484.08 | 69,300 | $6.07 B |
| 11/26/2024 | $480.41 | $483.20 (0.58%) | $485.50 | $474.98 | 62,600 | $5.93 B |
| 11/25/2024 | $479.29 | $485.11 (1.21%) | $497.62 | $466.33 | 151,600 | $5.95 B |
| 11/22/2024 | $463.40 | $473.10 (2.09%) | $473.99 | $459.32 | 70,600 | $5.81 B |
| 11/21/2024 | $451.48 | $460.02 (1.89%) | $470.10 | $447.82 | 143,500 | $5.65 B |
| 11/20/2024 | $446.13 | $447.57 (0.32%) | $454.02 | $441.35 | 52,100 | $5.49 B |
| 11/19/2024 | $437.64 | $445.00 (1.68%) | $450.54 | $437.64 | 95,600 | $5.46 B |
| 11/18/2024 | $445.07 | $445.96 (0.2%) | $447.98 | $441.02 | 46,113 | $5.47 B |
| 11/15/2024 | $445.38 | $445.32 (-0.01%) | $446.93 | $435.53 | 77,612 | $5.47 B |
| 11/14/2024 | $445.91 | $441.77 (-0.93%) | $445.91 | $435.65 | 83,300 | $5.42 B |
| 11/13/2024 | $439.80 | $442.00 (0.5%) | $450.73 | $439.80 | 85,604 | $5.43 B |
| 11/12/2024 | $445.18 | $439.61 (-1.25%) | $449.82 | $433.86 | 62,500 | $5.40 B |
| 11/11/2024 | $453.18 | $448.00 (-1.14%) | $461.33 | $446.69 | 62,500 | $5.50 B |
| 11/08/2024 | $453.49 | $450.00 (-0.77%) | $459.10 | $446.09 | 87,400 | $5.52 B |
| 11/07/2024 | $460.99 | $454.50 (-1.41%) | $460.99 | $450.52 | 103,100 | $5.58 B |
| 11/06/2024 | $458.85 | $458.01 (-0.18%) | $469.83 | $453.72 | 179,128 | $5.62 B |
| 11/05/2024 | $420.15 | $433.00 (3.06%) | $436.46 | $420.15 | 99,300 | $5.31 B |
| 11/04/2024 | $415.00 | $423.62 (2.08%) | $425.60 | $414.16 | 88,808 | $5.20 B |
| 11/01/2024 | $422.37 | $417.33 (-1.19%) | $438.73 | $416.82 | 90,300 | $5.12 B |
| 10/31/2024 | $466.78 | $425.00 (-8.95%) | $466.78 | $420.90 | 161,500 | $5.22 B |
| 10/30/2024 | $452.44 | $461.93 (2.1%) | $468.50 | $452.44 | 68,200 | $5.67 B |
| 10/29/2024 | $465.59 | $452.44 (-2.82%) | $465.59 | $452.23 | 50,700 | $5.55 B |
| 10/28/2024 | $470.26 | $465.59 (-0.99%) | $474.48 | $458.98 | 65,800 | $5.71 B |
| 10/25/2024 | $485.75 | $469.83 (-3.28%) | $491.41 | $466.84 | 77,900 | $5.77 B |
| 10/24/2024 | $477.87 | $480.45 (0.54%) | $482.61 | $477.02 | 45,038 | $5.90 B |
| 10/23/2024 | $475.25 | $474.98 (-0.06%) | $477.53 | $469.72 | 48,100 | $5.83 B |
| 10/22/2024 | $470.71 | $475.25 (0.96%) | $478.39 | $467.43 | 72,115 | $5.84 B |
| 10/21/2024 | $475.00 | $477.85 (0.6%) | $479.00 | $473.14 | 52,939 | $5.87 B |
| 10/18/2024 | $475.10 | $475.35 (0.05%) | $477.21 | $467.35 | 38,312 | $5.84 B |
| 10/17/2024 | $480.90 | $475.55 (-1.11%) | $480.90 | $474.19 | 27,802 | $5.84 B |
| 10/16/2024 | $472.68 | $480.90 (1.74%) | $483.25 | $472.68 | 44,000 | $5.91 B |
| 10/15/2024 | $460.50 | $466.28 (1.26%) | $474.42 | $460.50 | 46,000 | $5.73 B |
| 10/14/2024 | $458.00 | $458.57 (0.12%) | $467.66 | $450.70 | 58,543 | $5.63 B |
| 10/11/2024 | $452.26 | $457.11 (1.07%) | $459.56 | $452.26 | 34,300 | $5.61 B |
| 10/10/2024 | $446.45 | $454.83 (1.88%) | $455.79 | $446.00 | 33,100 | $5.59 B |
| 10/09/2024 | $444.00 | $451.43 (1.67%) | $452.80 | $444.00 | 35,642 | $5.54 B |
| 10/08/2024 | $440.89 | $443.45 (0.58%) | $448.20 | $437.94 | 36,348 | $5.45 B |
| 10/07/2024 | $444.24 | $443.18 (-0.24%) | $444.24 | $438.01 | 41,500 | $5.44 B |
| 10/04/2024 | $441.02 | $442.80 (0.4%) | $450.74 | $439.37 | 24,100 | $5.44 B |
| 10/03/2024 | $434.33 | $432.82 (-0.35%) | $434.66 | $430.55 | 25,700 | $5.32 B |
| 10/02/2024 | $438.49 | $434.93 (-0.81%) | $438.49 | $431.77 | 23,800 | $5.34 B |
| 10/01/2024 | $445.20 | $438.50 (-1.5%) | $445.20 | $432.00 | 36,316 | $5.39 B |
| 09/30/2024 | $443.43 | $443.42 (-0%) | $451.09 | $432.84 | 82,402 | $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 |