Credit Acceptance Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 249.15 | 249.15 | 249.15 | 249.15 | 249.15 | 0 |
| 2025-11-06 | 249.15 | 249.15 | 249.15 | 249.15 | 249.15 | 0 |
| 2025-11-05 | 249.15 | 249.15 | 249.15 | 249.15 | 249.15 | 0 |
| 2025-11-04 | 249.15 | 249.15 | 249.15 | 249.15 | 249.15 | 0 |
| 2025-11-03 | 249.15 | 249.15 | 249.15 | 249.15 | 249.15 | 0 |
| 2025-10-31 | 249.15 | 249.15 | 249.15 | 249.15 | 249.15 | 369 |
| 2025-10-30 | 243.75 | 243.75 | 243.75 | 243.75 | 243.75 | 0 |
| 2025-10-29 | 243.75 | 243.75 | 243.75 | 243.75 | 243.75 | 0 |
| 2025-10-28 | 243.75 | 243.75 | 243.75 | 243.75 | 243.75 | 0 |
| 2025-10-27 | 243.75 | 243.75 | 243.75 | 243.75 | 243.75 | 0 |
| 2025-10-24 | 243.75 | 243.75 | 243.75 | 243.75 | 243.75 | 0 |
| 2025-10-23 | 243.75 | 243.75 | 243.75 | 243.75 | 243.75 | 0 |
| 2025-10-22 | 243.75 | 243.75 | 243.75 | 243.75 | 243.75 | 0 |
| 2025-10-21 | 243.75 | 243.75 | 243.75 | 243.75 | 243.75 | 0 |
| 2025-10-20 | 243.75 | 243.75 | 243.75 | 243.75 | 243.75 | 0 |
| 2025-10-17 | 243.75 | 243.75 | 243.75 | 243.75 | 243.75 | 0 |
| 2025-10-16 | 243.75 | 243.75 | 243.75 | 243.75 | 243.75 | 0 |
| 2025-10-15 | 243.75 | 243.75 | 243.75 | 243.75 | 243.75 | 0 |
| 2025-10-14 | 243.75 | 243.75 | 243.75 | 243.75 | 243.75 | 0 |
| 2025-10-13 | 243.75 | 243.75 | 243.75 | 243.75 | 243.75 | 0 |
| 2025-10-10 | 243.75 | 243.75 | 243.75 | 243.75 | 243.75 | 0 |
| 2025-10-09 | 243.75 | 243.75 | 243.75 | 243.75 | 243.75 | 0 |
| 2025-10-08 | 243.75 | 243.75 | 243.75 | 243.75 | 243.75 | 0 |
| 2025-10-07 | 243.75 | 243.75 | 243.75 | 243.75 | 243.75 | 0 |
| 2025-10-06 | 243.75 | 243.75 | 243.75 | 243.75 | 243.75 | 0 |
| 2025-10-03 | 243.75 | 243.75 | 243.75 | 243.75 | 243.75 | 0 |
| 2025-10-02 | 243.75 | 243.75 | 243.75 | 243.75 | 243.75 | 0 |
| 2025-10-01 | 243.75 | 243.75 | 243.75 | 243.75 | 243.75 | 0 |
| 2025-09-30 | 243.75 | 243.75 | 243.75 | 243.75 | 243.75 | 369 |
| 2025-09-29 | 245.44 | 245.44 | 245.44 | 245.44 | 245.44 | 0 |
| 2025-09-26 | 245.44 | 245.44 | 245.44 | 245.44 | 245.44 | 0 |
| 2025-09-25 | 253.24 | 253.24 | 245.44 | 245.44 | 245.44 | 373 |
| 2025-09-24 | 258.53 | 258.53 | 258.53 | 258.53 | 258.53 | 0 |
| 2025-09-23 | 258.53 | 258.53 | 258.53 | 258.53 | 258.53 | 0 |
| 2025-09-22 | 258.53 | 258.53 | 258.53 | 258.53 | 258.53 | 0 |
| 2025-09-19 | 258.53 | 258.53 | 258.53 | 258.53 | 258.53 | 0 |
| 2025-09-18 | 258.53 | 258.53 | 258.53 | 258.53 | 258.53 | 0 |
| 2025-09-17 | 258.53 | 258.53 | 258.53 | 258.53 | 258.53 | 0 |
| 2025-09-16 | 258.53 | 258.53 | 258.53 | 258.53 | 258.53 | 0 |
| 2025-09-15 | 258.53 | 258.53 | 258.53 | 258.53 | 258.53 | 0 |
| 2025-09-12 | 258.53 | 258.53 | 258.53 | 258.53 | 258.53 | 10 |
| 2025-09-11 | 280.10 | 280.10 | 280.10 | 280.10 | 280.10 | 0 |
| 2025-09-10 | 280.10 | 280.10 | 280.10 | 280.10 | 280.10 | 0 |
| 2025-09-09 | 280.10 | 280.10 | 280.10 | 280.10 | 280.10 | 0 |
| 2025-09-08 | 280.10 | 280.10 | 280.10 | 280.10 | 280.10 | 0 |
| 2025-09-05 | 280.10 | 280.10 | 280.10 | 280.10 | 280.10 | 0 |
| 2025-09-04 | 280.10 | 280.10 | 280.10 | 280.10 | 280.10 | 0 |
| 2025-09-03 | 280.10 | 280.10 | 280.10 | 280.10 | 280.10 | 0 |
| 2025-09-02 | 280.10 | 280.10 | 280.10 | 280.10 | 280.10 | 0 |
| 2025-09-01 | 280.10 | 280.10 | 280.10 | 280.10 | 280.10 | 0 |
| 2025-08-29 | 280.10 | 280.10 | 280.10 | 280.10 | 280.10 | 0 |
| 2025-08-28 | 280.10 | 280.10 | 280.10 | 280.10 | 280.10 | 0 |
| 2025-08-27 | 280.10 | 280.10 | 280.10 | 280.10 | 280.10 | 0 |
| 2025-08-26 | 280.10 | 280.10 | 280.10 | 280.10 | 280.10 | 0 |
| 2025-08-25 | 280.10 | 280.10 | 280.10 | 280.10 | 280.10 | 0 |
| 2025-08-22 | 280.10 | 280.10 | 280.10 | 280.10 | 280.10 | 0 |
| 2025-08-21 | 280.10 | 280.10 | 280.10 | 280.10 | 280.10 | 0 |
| 2025-08-20 | 280.10 | 280.10 | 280.10 | 280.10 | 280.10 | 0 |
| 2025-08-19 | 280.10 | 280.10 | 280.10 | 280.10 | 280.10 | 0 |
| 2025-08-18 | 280.10 | 280.10 | 280.10 | 280.10 | 280.10 | 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.