Credit Acceptance Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | 0 |
| 2025-05-21 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | 1 |
| 2025-05-20 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2025-05-19 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2025-05-16 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2025-05-15 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2025-05-14 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2025-05-13 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2025-05-12 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2025-05-09 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2025-05-08 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2025-05-07 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2025-05-06 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2025-05-05 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2025-05-02 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2025-04-30 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2025-04-29 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2025-04-28 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2025-04-25 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2025-04-24 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2025-04-23 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2025-04-22 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2025-04-17 | 297.49 | 297.49 | 280.00 | 280.00 | 280.00 | 5 |
| 2025-04-16 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2025-04-15 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2025-04-14 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2024-07-26 | 308.00 | 325.00 | 308.00 | 325.00 | 325.00 | 5 |
| 2024-02-16 | 285.32 | 285.32 | 285.32 | 285.32 | 285.32 | 1 |
| 2024-02-05 | 280.40 | 280.80 | 280.40 | 280.80 | 280.80 | 2 |
| 2024-01-31 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 1 |
| 2024-01-11 | 261.00 | 261.30 | 261.00 | 261.30 | 261.30 | 2 |
| 2023-12-28 | 259.30 | 259.30 | 259.30 | 259.30 | 259.30 | 1 |
| 2023-07-14 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 2 |
| 2023-07-11 | 259.60 | 259.60 | 259.60 | 259.60 | 259.60 | 2 |
| 2023-07-07 | 250.65 | 250.65 | 250.65 | 250.65 | 250.65 | 2 |
| 2023-07-05 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | 2 |
| 2023-07-03 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 2 |
| 2023-06-28 | 242.80 | 242.80 | 242.80 | 242.80 | 242.80 | 2 |
| 2023-06-27 | 236.40 | 241.60 | 236.40 | 241.60 | 241.60 | 7 |
| 2023-06-13 | 246.30 | 246.90 | 246.30 | 246.90 | 246.90 | 4 |
| 2023-06-12 | 238.30 | 238.30 | 238.30 | 238.30 | 238.30 | 1 |
| 2023-06-07 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | 4 |
| 2023-06-06 | 243.70 | 243.70 | 243.70 | 243.70 | 243.70 | 4 |
| 2023-06-02 | 233.51 | 233.51 | 233.51 | 233.51 | 233.51 | 3 |
| 2023-05-12 | 210.84 | 210.84 | 210.84 | 210.84 | 210.84 | 1 |
| 2023-05-10 | 220.88 | 220.88 | 220.88 | 220.88 | 220.88 | 1 |
| 2023-05-03 | 222.01 | 223.60 | 222.01 | 223.60 | 223.60 | 4 |
| 2023-04-20 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 2 |
| 2023-03-14 | 219.50 | 219.50 | 219.40 | 219.40 | 219.40 | 12 |
| 2023-03-13 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 8 |
| 2023-03-01 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 2 |
| 2023-02-28 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 1 |
| 2023-02-16 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 3 |
| 2023-02-03 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 11 |
| 2023-02-02 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 3 |
| 2023-02-01 | 257.00 | 257.77 | 252.00 | 252.00 | 252.00 | 60 |
| 2023-01-23 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | 2 |
| 2023-01-17 | 203.40 | 203.40 | 203.00 | 203.00 | 203.00 | 12 |
| 2023-01-13 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | 8 |
| 2023-01-12 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | 14 |
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.