Credit Acceptance Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 213.00 | 213.00 | 212.00 | 212.00 | 212.00 | 24 |
| 2023-01-05 | 198.44 | 198.44 | 198.00 | 198.00 | 198.00 | 8 |
| 2022-11-10 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 1 |
| 2022-11-07 | 225.51 | 228.08 | 225.51 | 227.90 | 227.90 | 24 |
| 2022-10-24 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 8 |
| 2022-10-03 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 2 |
| 2022-09-21 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 7 |
| 2022-09-02 | 282.00 | 282.00 | 266.49 | 266.49 | 266.49 | 46 |
| 2022-08-23 | 295.60 | 295.60 | 295.60 | 295.60 | 295.60 | 20 |
| 2022-08-22 | 292.20 | 292.20 | 292.20 | 292.20 | 292.20 | 20 |
| 2022-08-15 | 280.10 | 280.10 | 280.10 | 280.10 | 280.10 | 3 |
| 2022-08-04 | 284.00 | 285.00 | 284.00 | 285.00 | 285.00 | 11 |
| 2022-07-06 | 271.60 | 271.60 | 271.60 | 271.60 | 271.60 | 3 |
| 2022-07-05 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 10 |
| 2022-07-01 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 2 |
| 2022-06-21 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | 14 |
| 2022-06-17 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 4 |
| 2022-05-16 | 301.01 | 301.01 | 301.01 | 301.01 | 301.01 | 400 |
| 2022-05-12 | 290.89 | 290.89 | 290.80 | 290.89 | 290.89 | 850 |
| 2022-05-05 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 6 |
| 2022-05-04 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | 7 |
| 2022-04-20 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 3 |
| 2022-04-14 | 274.68 | 275.00 | 274.68 | 275.00 | 275.00 | 850 |
| 2022-04-13 | 266.40 | 266.40 | 266.40 | 266.40 | 266.40 | 9 |
| 2022-03-14 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | 20 |
| 2022-03-11 | 242.09 | 244.57 | 242.09 | 244.57 | 244.57 | 12 |
| 2022-03-04 | 287.49 | 287.49 | 281.50 | 281.50 | 281.50 | 12 |
| 2022-02-11 | 287.50 | 287.50 | 287.50 | 287.50 | 287.50 | 1 |
| 2022-02-04 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 3 |
| 2022-02-02 | 276.00 | 276.00 | 272.00 | 272.00 | 272.00 | 58 |
| 2022-01-31 | 288.54 | 288.54 | 288.54 | 288.54 | 288.54 | 1 |
| 2022-01-28 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | 31 |
| 2022-01-26 | 299.20 | 299.20 | 299.20 | 299.20 | 299.20 | 20 |
| 2022-01-24 | 297.40 | 297.40 | 297.40 | 297.40 | 297.40 | 10 |
| 2022-01-19 | 312.00 | 312.00 | 305.84 | 305.84 | 305.84 | 41 |
| 2022-01-18 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 50 |
| 2022-01-17 | 315.33 | 315.33 | 315.33 | 315.33 | 315.33 | 130 |
| 2022-01-14 | 317.13 | 317.13 | 317.13 | 317.13 | 317.13 | 110 |
| 2022-01-13 | 336.00 | 336.00 | 330.55 | 330.55 | 330.55 | 94 |
| 2022-01-12 | 339.05 | 339.05 | 339.05 | 339.05 | 339.05 | 30 |
| 2022-01-10 | 355.10 | 355.10 | 355.10 | 355.10 | 355.10 | 140 |
| 2022-01-07 | 359.26 | 359.26 | 359.26 | 359.26 | 359.26 | 50 |
| 2022-01-06 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 30 |
| 2022-01-05 | 368.00 | 368.64 | 368.00 | 368.64 | 368.64 | 72 |
| 2022-01-03 | 377.72 | 377.72 | 369.74 | 369.74 | 369.74 | 480 |
| 2021-12-30 | 363.78 | 368.00 | 362.32 | 368.00 | 368.00 | 154 |
| 2021-12-29 | 381.14 | 383.28 | 376.81 | 378.65 | 378.65 | 264 |
| 2021-12-28 | 376.58 | 376.58 | 376.58 | 376.58 | 376.58 | 180 |
| 2021-12-27 | 379.33 | 379.33 | 379.33 | 379.33 | 379.33 | 220 |
| 2021-12-23 | 386.05 | 386.08 | 386.05 | 386.08 | 386.08 | 470 |
| 2021-12-22 | 376.22 | 376.22 | 376.22 | 376.22 | 376.22 | 150 |
| 2021-12-21 | 380.56 | 380.56 | 380.44 | 380.44 | 380.44 | 70 |
| 2021-12-20 | 370.74 | 370.74 | 370.74 | 370.74 | 370.74 | 100 |
| 2021-12-17 | 373.18 | 373.18 | 373.18 | 373.18 | 373.18 | 200 |
| 2021-12-16 | 387.32 | 387.32 | 387.32 | 387.32 | 387.32 | 10 |
| 2021-12-15 | 384.35 | 384.35 | 384.35 | 384.35 | 384.35 | 30 |
| 2021-12-14 | 365.56 | 365.56 | 365.56 | 365.56 | 365.56 | 70 |
| 2021-12-13 | 363.01 | 363.01 | 362.69 | 362.69 | 362.69 | 280 |
| 2021-12-10 | 363.20 | 363.20 | 363.20 | 363.20 | 363.20 | 130 |
| 2021-12-09 | 362.25 | 362.25 | 362.25 | 362.25 | 362.25 | 180 |
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.