Credit Acceptance Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 245.34 | 245.34 | 245.34 | 245.34 | 245.34 | 0 |
| 2026-05-07 | 245.34 | 245.34 | 245.34 | 245.34 | 245.34 | 0 |
| 2026-05-06 | 245.34 | 245.34 | 245.34 | 245.34 | 245.34 | 0 |
| 2026-05-05 | 245.34 | 245.34 | 245.34 | 245.34 | 245.34 | 0 |
| 2026-05-04 | 245.34 | 245.34 | 245.34 | 245.34 | 245.34 | 0 |
| 2026-04-30 | 245.34 | 245.34 | 245.34 | 245.34 | 245.34 | 0 |
| 2026-04-29 | 245.34 | 245.34 | 245.34 | 245.34 | 245.34 | 0 |
| 2026-04-28 | 245.34 | 245.34 | 245.34 | 245.34 | 245.34 | 0 |
| 2026-04-27 | 245.34 | 245.34 | 245.34 | 245.34 | 245.34 | 0 |
| 2026-04-24 | 245.34 | 245.34 | 245.34 | 245.34 | 245.34 | 0 |
| 2026-04-23 | 245.34 | 245.34 | 245.34 | 245.34 | 245.34 | 0 |
| 2026-04-22 | 245.34 | 245.34 | 245.34 | 245.34 | 245.34 | 0 |
| 2026-04-20 | 245.34 | 245.34 | 245.34 | 245.34 | 245.34 | 0 |
| 2026-04-17 | 245.34 | 245.34 | 245.34 | 245.34 | 245.34 | 0 |
| 2026-04-16 | 249.52 | 249.52 | 245.34 | 245.34 | 245.34 | 2 |
| 2026-04-15 | 250.63 | 250.63 | 250.63 | 250.63 | 250.63 | 1 |
| 2026-04-14 | 267.04 | 267.04 | 267.04 | 267.04 | 267.04 | 0 |
| 2026-04-13 | 267.04 | 267.04 | 267.04 | 267.04 | 267.04 | 0 |
| 2026-04-10 | 267.04 | 267.04 | 267.04 | 267.04 | 267.04 | 0 |
| 2026-04-09 | 267.04 | 267.04 | 267.04 | 267.04 | 267.04 | 0 |
| 2026-04-08 | 267.04 | 267.04 | 267.04 | 267.04 | 267.04 | 0 |
| 2026-04-07 | 267.04 | 267.04 | 267.04 | 267.04 | 267.04 | 0 |
| 2026-04-06 | 267.04 | 267.04 | 267.04 | 267.04 | 267.04 | 0 |
| 2026-04-02 | 267.04 | 267.04 | 267.04 | 267.04 | 267.04 | 0 |
| 2026-04-01 | 267.04 | 267.04 | 267.04 | 267.04 | 267.04 | 0 |
| 2026-03-31 | 267.04 | 267.04 | 267.04 | 267.04 | 267.04 | 0 |
| 2026-03-30 | 267.04 | 267.04 | 267.04 | 267.04 | 267.04 | 0 |
| 2026-03-27 | 267.04 | 267.04 | 267.04 | 267.04 | 267.04 | 0 |
| 2026-03-26 | 267.04 | 267.04 | 267.04 | 267.04 | 267.04 | 0 |
| 2026-03-25 | 267.04 | 267.04 | 267.04 | 267.04 | 267.04 | 0 |
| 2026-03-24 | 267.04 | 267.04 | 267.04 | 267.04 | 267.04 | 0 |
| 2026-03-23 | 267.04 | 267.04 | 267.04 | 267.04 | 267.04 | 0 |
| 2026-03-20 | 267.04 | 267.04 | 267.04 | 267.04 | 267.04 | 0 |
| 2026-03-19 | 267.04 | 267.04 | 267.04 | 267.04 | 267.04 | 0 |
| 2026-03-18 | 267.04 | 267.04 | 267.04 | 267.04 | 267.04 | 0 |
| 2026-03-17 | 267.04 | 267.04 | 267.04 | 267.04 | 267.04 | 0 |
| 2026-03-16 | 267.04 | 267.04 | 267.04 | 267.04 | 267.04 | 0 |
| 2026-03-13 | 267.04 | 267.04 | 267.04 | 267.04 | 267.04 | 0 |
| 2026-03-12 | 267.04 | 267.04 | 267.04 | 267.04 | 267.04 | 0 |
| 2026-03-11 | 267.04 | 267.04 | 267.04 | 267.04 | 267.04 | 0 |
| 2026-03-10 | 267.04 | 267.04 | 267.04 | 267.04 | 267.04 | 0 |
| 2026-03-09 | 267.04 | 267.04 | 267.04 | 267.04 | 267.04 | 0 |
| 2026-03-06 | 267.04 | 267.04 | 267.04 | 267.04 | 267.04 | 0 |
| 2026-03-05 | 267.04 | 267.04 | 267.04 | 267.04 | 267.04 | 369 |
| 2026-03-04 | 254.72 | 255.04 | 254.72 | 255.04 | 255.04 | 569 |
| 2026-03-03 | 263.25 | 263.25 | 263.25 | 263.25 | 263.25 | 0 |
| 2026-03-02 | 263.25 | 263.25 | 263.25 | 263.25 | 263.25 | 0 |
| 2026-02-27 | 263.25 | 263.25 | 263.25 | 263.25 | 263.25 | 0 |
| 2026-02-26 | 263.25 | 263.25 | 263.25 | 263.25 | 263.25 | 0 |
| 2026-02-25 | 263.25 | 263.25 | 263.25 | 263.25 | 263.25 | 0 |
| 2026-02-24 | 263.25 | 263.25 | 263.25 | 263.25 | 263.25 | 0 |
| 2026-02-23 | 263.25 | 263.25 | 263.25 | 263.25 | 263.25 | 0 |
| 2026-02-20 | 263.25 | 263.25 | 263.25 | 263.25 | 263.25 | 0 |
| 2026-02-19 | 263.25 | 263.25 | 263.25 | 263.25 | 263.25 | 0 |
| 2026-02-18 | 263.25 | 263.25 | 263.25 | 263.25 | 263.25 | 0 |
| 2026-02-13 | 263.25 | 263.25 | 263.25 | 263.25 | 263.25 | 0 |
| 2026-02-12 | 263.25 | 263.25 | 263.25 | 263.25 | 263.25 | 0 |
| 2026-02-11 | 263.25 | 263.25 | 263.25 | 263.25 | 263.25 | 0 |
| 2026-02-10 | 263.25 | 263.25 | 263.25 | 263.25 | 263.25 | 0 |
| 2026-02-09 | 263.25 | 263.25 | 263.25 | 263.25 | 263.25 | 1 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.