-
5 DAY PERFORMANCE
-3.74% -
1 MONTH PERFORMANCE
-4.29% -
3 MONTH PERFORMANCE
-1.48% -
6 MONTH PERFORMANCE
-15.04% -
YEAR-TO-DATE PERFORMANCE
-17.88% -
1 YEAR PERFORMANCE
+6.31%
Credit Acceptance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/12/2024 | $445.18 | $437.48 (-1.73%) | $449.82 | $437.23 | 25,634 | $5.39 B |
| 11/11/2024 | $453.18 | $448.00 (-1.14%) | $461.33 | $446.69 | 62,492 | $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 |
| 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 |