Credit Acceptance Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-08	364.77	364.77	364.77	364.77	364.77	90
2021-12-07	370.96	370.96	370.96	370.96	370.96	190
2021-12-06	371.29	371.29	371.29	371.29	371.29	500
2021-12-02	358.20	358.20	358.20	358.20	358.20	1
2021-12-01	355.99	355.99	355.99	355.99	355.99	60
2021-11-24	362.32	366.64	362.25	366.64	366.64	210
2021-11-23	365.46	365.46	363.24	363.24	363.24	74
2021-11-22	358.43	358.43	358.43	358.43	358.43	120
2021-11-19	356.55	356.55	355.78	355.78	355.78	310
2021-11-18	354.14	354.14	354.14	354.14	354.14	250
2021-11-16	367.91	367.91	367.91	367.91	367.91	20
2021-11-12	366.73	366.73	366.73	366.73	366.73	30
2021-11-11	364.82	365.55	364.82	365.55	365.55	180
2021-11-10	355.32	355.32	355.32	355.32	355.32	100
2021-11-09	358.82	358.82	358.82	358.82	358.82	270
2021-11-08	368.13	368.13	366.63	366.63	366.63	313
2021-11-05	382.51	382.51	382.51	382.51	382.51	370
2021-11-04	390.00	390.46	390.00	390.46	390.46	375
2021-11-03	379.96	379.96	379.96	379.96	379.96	270
2021-11-01	337.99	337.99	337.99	337.99	337.99	430
2021-10-29	341.78	341.88	341.78	341.88	341.88	280
2021-10-28	334.07	337.54	334.07	337.31	337.31	800
2021-10-27	328.78	329.20	328.51	328.51	328.51	600
2021-10-26	329.12	329.90	328.92	329.69	329.69	470
2021-10-25	342.50	342.50	342.50	342.50	342.50	160
2021-10-22	348.93	348.93	348.93	348.93	348.93	1,330
2021-10-21	351.79	351.79	351.79	351.79	351.79	190
2021-10-20	346.42	346.42	346.42	346.42	346.42	190

← NewerPage 9 of 9 · 508 trading days

Stock splits

No stock splits on record.

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.