Credit Acceptance Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 256.95 | 256.95 | 256.95 | 256.95 | 256.95 | 0 |
| 2026-02-05 | 256.95 | 256.95 | 256.95 | 256.95 | 256.95 | 0 |
| 2026-02-04 | 256.95 | 256.95 | 256.95 | 256.95 | 256.95 | 0 |
| 2026-02-03 | 256.95 | 256.95 | 256.95 | 256.95 | 256.95 | 0 |
| 2026-02-02 | 256.95 | 256.95 | 256.95 | 256.95 | 256.95 | 0 |
| 2026-01-30 | 256.95 | 256.95 | 256.95 | 256.95 | 256.95 | 0 |
| 2026-01-29 | 256.95 | 256.95 | 256.95 | 256.95 | 256.95 | 0 |
| 2026-01-28 | 256.95 | 256.95 | 256.95 | 256.95 | 256.95 | 0 |
| 2026-01-27 | 256.95 | 256.95 | 256.95 | 256.95 | 256.95 | 0 |
| 2026-01-26 | 256.95 | 256.95 | 256.95 | 256.95 | 256.95 | 0 |
| 2026-01-23 | 256.95 | 256.95 | 256.95 | 256.95 | 256.95 | 0 |
| 2026-01-22 | 256.95 | 256.95 | 256.95 | 256.95 | 256.95 | 0 |
| 2026-01-21 | 256.95 | 256.95 | 256.95 | 256.95 | 256.95 | 0 |
| 2026-01-20 | 256.95 | 256.95 | 256.95 | 256.95 | 256.95 | 0 |
| 2026-01-19 | 256.95 | 256.95 | 256.95 | 256.95 | 256.95 | 0 |
| 2026-01-16 | 256.95 | 256.95 | 256.95 | 256.95 | 256.95 | 0 |
| 2026-01-15 | 256.95 | 256.95 | 256.95 | 256.95 | 256.95 | 0 |
| 2026-01-14 | 256.95 | 256.95 | 256.95 | 256.95 | 256.95 | 0 |
| 2026-01-13 | 256.95 | 256.95 | 256.95 | 256.95 | 256.95 | 0 |
| 2026-01-12 | 256.95 | 256.95 | 256.95 | 256.95 | 256.95 | 0 |
| 2026-01-09 | 256.95 | 256.95 | 256.95 | 256.95 | 256.95 | 0 |
| 2026-01-08 | 256.95 | 256.95 | 256.95 | 256.95 | 256.95 | 369 |
| 2026-01-07 | 253.05 | 253.05 | 253.05 | 253.05 | 253.05 | 0 |
| 2026-01-06 | 253.05 | 253.05 | 253.05 | 253.05 | 253.05 | 0 |
| 2026-01-05 | 253.05 | 253.05 | 253.05 | 253.05 | 253.05 | 369 |
| 2026-01-02 | 244.35 | 244.35 | 244.35 | 244.35 | 244.35 | 369 |
| 2025-12-30 | 246.30 | 246.30 | 246.30 | 246.30 | 246.30 | 0 |
| 2025-12-29 | 246.30 | 246.30 | 246.30 | 246.30 | 246.30 | 0 |
| 2025-12-26 | 246.30 | 246.30 | 246.30 | 246.30 | 246.30 | 0 |
| 2025-12-23 | 246.30 | 246.30 | 246.30 | 246.30 | 246.30 | 0 |
| 2025-12-22 | 246.30 | 246.30 | 246.30 | 246.30 | 246.30 | 0 |
| 2025-12-19 | 246.30 | 246.30 | 246.30 | 246.30 | 246.30 | 0 |
| 2025-12-18 | 246.30 | 246.30 | 246.30 | 246.30 | 246.30 | 0 |
| 2025-12-17 | 246.30 | 246.30 | 246.30 | 246.30 | 246.30 | 0 |
| 2025-12-16 | 246.30 | 246.30 | 246.30 | 246.30 | 246.30 | 0 |
| 2025-12-15 | 246.30 | 246.30 | 246.30 | 246.30 | 246.30 | 0 |
| 2025-12-12 | 246.30 | 246.30 | 246.30 | 246.30 | 246.30 | 0 |
| 2025-12-11 | 246.30 | 246.30 | 246.30 | 246.30 | 246.30 | 0 |
| 2025-12-10 | 246.30 | 246.30 | 246.30 | 246.30 | 246.30 | 4 |
| 2025-12-09 | 249.15 | 249.15 | 249.15 | 249.15 | 249.15 | 0 |
| 2025-12-08 | 249.15 | 249.15 | 249.15 | 249.15 | 249.15 | 0 |
| 2025-12-05 | 249.15 | 249.15 | 249.15 | 249.15 | 249.15 | 0 |
| 2025-12-04 | 249.15 | 249.15 | 249.15 | 249.15 | 249.15 | 0 |
| 2025-12-03 | 249.15 | 249.15 | 249.15 | 249.15 | 249.15 | 0 |
| 2025-12-02 | 249.15 | 249.15 | 249.15 | 249.15 | 249.15 | 0 |
| 2025-12-01 | 249.15 | 249.15 | 249.15 | 249.15 | 249.15 | 0 |
| 2025-11-28 | 249.15 | 249.15 | 249.15 | 249.15 | 249.15 | 0 |
| 2025-11-27 | 249.15 | 249.15 | 249.15 | 249.15 | 249.15 | 0 |
| 2025-11-26 | 249.15 | 249.15 | 249.15 | 249.15 | 249.15 | 0 |
| 2025-11-25 | 249.15 | 249.15 | 249.15 | 249.15 | 249.15 | 0 |
| 2025-11-24 | 249.15 | 249.15 | 249.15 | 249.15 | 249.15 | 0 |
| 2025-11-21 | 249.15 | 249.15 | 249.15 | 249.15 | 249.15 | 0 |
| 2025-11-19 | 249.15 | 249.15 | 249.15 | 249.15 | 249.15 | 0 |
| 2025-11-18 | 249.15 | 249.15 | 249.15 | 249.15 | 249.15 | 0 |
| 2025-11-17 | 249.15 | 249.15 | 249.15 | 249.15 | 249.15 | 0 |
| 2025-11-14 | 249.15 | 249.15 | 249.15 | 249.15 | 249.15 | 0 |
| 2025-11-13 | 249.15 | 249.15 | 249.15 | 249.15 | 249.15 | 0 |
| 2025-11-12 | 249.15 | 249.15 | 249.15 | 249.15 | 249.15 | 0 |
| 2025-11-11 | 249.15 | 249.15 | 249.15 | 249.15 | 249.15 | 0 |
| 2025-11-10 | 249.15 | 249.15 | 249.15 | 249.15 | 249.15 | 0 |
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.