Credit Acceptance Price History

$581.08
-17.19 (-2.87 %)
(As of 09/23/2021 12:00 AM ET)
Add
Compare
Today's Range
$581.07
$609.59
50-Day Range
$455.57
$670.31
52-Week Range
$266.74
$671.12
Volume209,087 shs
Average Volume133,452 shs
Market Capitalization$9.11 billion
P/E Ratio11.18
Dividend YieldN/A
Beta1.26

Credit Acceptance (NASDAQ:CACC) Price Performance

5 Day
Performance
-2.52%

1 Month
Performance
+1.66%

3 Month
Performance
+32.04%

Year-To-Date
Performance
+67.87%

1 Year
Performance
+95.45%

Credit Acceptance (NASDAQ:CACC) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/22/2021$594.70$598.27
+0.60%
$604.75$595.61106,250 shs$9.38 billion
09/21/2021$598.83$594.70
-0.69%
$604.75$591.94177,659 shs$9.32 billion
09/20/2021$596.12$598.83
+0.45%
$599.35$582.94136,461 shs$9.38 billion
09/17/2021$598.84$596.12
-0.45%
$603.40$587.77387,065 shs$9.34 billion
09/16/2021$601.75$598.84
-0.48%
$603.28$596.75197,012 shs$9.39 billion
09/15/2021$606.91$601.75
-0.85%
$617.40$599.24204,808 shs$9.43 billion
09/14/2021$613.19$606.91
-1.02%
$615.14$604.03129,148 shs$9.51 billion
09/13/2021$601.29$613.19
+1.98%
$619.48$598.00139,404 shs$9.61 billion
09/10/2021$612.00$601.29
-1.75%
$617.01$599.40159,687 shs$9.42 billion
09/09/2021$650.01$612.00
-5.85%
$655.24$610.29163,020 shs$9.59 billion
09/08/2021$648.52$650.01
+0.23%
$653.22$634.03239,539 shs$10.19 billion
09/07/2021$670.31$648.52
-3.25%
$669.30$641.59235,831 shs$10.16 billion
09/06/2021$670.31$670.31$671.12$649.03338,759 shs$10.51 billion
09/03/2021$660.00$670.31
+1.56%
$671.12$649.03338,714 shs$10.51 billion
09/02/2021$590.53$660.00
+11.76%
$668.24$590.63451,775 shs$10.34 billion
09/01/2021$579.68$590.53
+1.87%
$614.94$576.78218,469 shs$9.25 billion
08/31/2021$576.51$579.68
+0.55%
$582.96$573.3176,468 shs$9.08 billion
08/30/2021$579.13$576.51
-0.45%
$582.63$576.1159,703 shs$9.04 billion
08/27/2021$575.23$579.13
+0.68%
$581.72$574.6587,873 shs$9.08 billion
08/26/2021$577.68$575.23
-0.42%
$583.12$568.1565,195 shs$9.02 billion
08/25/2021$579.62$577.68
-0.33%
$581.86$569.67117,567 shs$9.05 billion
08/24/2021$571.59$579.62
+1.40%
$586.36$572.7099,465 shs$9.08 billion
08/23/2021$579.93$571.59
-1.44%
$585.84$553.16125,742 shs$8.96 billion
08/20/2021$577.67$579.93
+0.39%
$586.81$565.38111,926 shs$9.09 billion
08/19/2021$573.22$577.67
+0.78%
$582.28$562.63144,950 shs$9.05 billion
08/18/2021$575.36$573.22
-0.37%
$583.19$572.77117,751 shs$8.98 billion
08/17/2021$569.44$575.36
+1.04%
$580.55$565.52189,554 shs$9.02 billion
08/16/2021$563.10$569.44
+1.13%
$573.42$557.0497,471 shs$8.92 billion
08/13/2021$557.68$563.10
+0.97%
$565.81$549.5652,841 shs$8.82 billion
08/12/2021$556.74$557.68
+0.17%
$562.43$555.7474,737 shs$8.74 billion
08/11/2021$548.36$556.74
+1.53%
$560.51$543.89109,030 shs$8.73 billion
08/10/2021$548.36$548.36$552.66$541.99144,410 shs$8.59 billion
08/09/2021$552.52$548.36
-0.75%
$557.21$546.40126,509 shs$8.59 billion
08/06/2021$544.09$552.52
+1.55%
$562.54$543.92102,938 shs$8.66 billion
08/05/2021$561.57$544.09
-3.11%
$560.44$536.39159,054 shs$8.92 billion
08/04/2021$541.15$561.57
+3.77%
$563.83$529.34253,830 shs$9.21 billion
08/03/2021$527.68$541.15
+2.55%
$547.60$521.33307,704 shs$8.87 billion
08/02/2021$484.77$527.68
+8.85%
$533.75$489.19327,714 shs$8.65 billion
07/30/2021$481.61$484.77
+0.66%
$499.67$461.27149,839 shs$7.95 billion
07/29/2021$472.60$481.61
+1.91%
$481.61$472.22123,865 shs$7.90 billion
07/28/2021$475.80$472.60
-0.67%
$480.00$471.9832,618 shs$7.75 billion
07/27/2021$476.30$475.80
-0.10%
$484.42$472.6847,846 shs$7.80 billion
07/26/2021$476.92$476.30
-0.13%
$484.32$475.5645,987 shs$7.81 billion
07/23/2021$475.84$476.92
+0.23%
$481.90$470.3562,566 shs$7.82 billion
07/22/2021$473.33$475.84
+0.53%
$477.10$464.7078,901 shs$7.80 billion
07/21/2021$468.68$473.33
+0.99%
$476.67$462.7876,417 shs$7.76 billion
07/20/2021$456.58$468.68
+2.65%
$476.76$460.12159,739 shs$7.68 billion
07/19/2021$455.65$456.58
+0.20%
$460.98$445.00121,602 shs$7.49 billion
07/16/2021$455.57$455.65
+0.02%
$465.94$451.4892,425 shs$7.47 billion
07/15/2021$438.66$455.57
+3.85%
$460.45$439.61104,940 shs$7.47 billion
07/14/2021$447.22$438.66
-1.91%
$449.99$436.9886,868 shs$7.19 billion
07/13/2021$450.80$447.22
-0.79%
$449.39$444.1283,533 shs$7.33 billion
07/12/2021$448.65$450.80
+0.48%
$458.04$444.6668,933 shs$7.39 billion
07/09/2021$438.56$448.65
+2.30%
$450.32$440.0698,200 shs$7.36 billion
07/08/2021$437.91$438.56
+0.15%
$442.41$430.00110,172 shs$7.19 billion
07/07/2021$450.78$437.91
-2.86%
$453.73$433.54151,787 shs$7.18 billion
07/06/2021$453.21$450.78
-0.54%
$461.97$446.6094,538 shs$7.39 billion
07/05/2021$453.21$453.21$458.10$450.92113,400 shs$7.43 billion
07/02/2021$452.71$453.21
+0.11%
$458.10$450.92113,368 shs$7.43 billion
07/01/2021$454.11$452.71
-0.31%
N/AN/A135,843 shs$7.42 billion
06/30/2021$451.00$454.11
+0.69%
N/AN/A106,183 shs$7.45 billion
06/29/2021$447.50$451.00
+0.78%
N/AN/A88,337 shs$7.34 billion
06/28/2021$450.00$447.50
-0.56%
N/AN/A89,252 shs$7.34 billion
06/25/2021$447.77$450.00
+0.50%
N/AN/A103,489 shs$7.38 billion
06/24/2021$440.07$447.77
+1.75%
N/AN/A74,891 shs$7.22 billion
06/23/2021$437.94$440.07
+0.49%
N/AN/A52,349 shs$7.18 billion
06/22/2021$432.63$437.94
+1.23%
N/AN/A62,276 shs$7.09 billion
This page was last updated on 9/23/2021 by MarketBeat.com Staff
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.