Skip to main content

Credit Acceptance (NQ: CACC )

551.55 -0.05 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 434.32 435.02 430.30 430.46 28,100 -5.51(-1.26%)
Nov 27, 2019 432.96 437.65 430.83 435.97 74,700 +3.69(+0.85%)
Nov 26, 2019 430.90 436.35 430.26 432.28 151,410 +1.91(+0.44%)
Nov 25, 2019 426.50 435.25 426.50 430.37 122,020 +2.07(+0.48%)
Nov 22, 2019 432.22 432.65 421.01 428.30 79,500 -4.31(-1.00%)
Nov 21, 2019 432.02 436.22 430.80 432.61 104,746 +0.13(+0.03%)
Nov 20, 2019 429.03 437.28 426.12 432.48 106,603 +1.33(+0.31%)
Nov 19, 2019 430.76 432.61 429.16 431.15 105,290 +0.60(+0.14%)
Nov 18, 2019 436.34 438.68 427.73 430.55 125,107 -8.36(-1.90%)
Nov 15, 2019 436.11 440.54 436.11 438.91 77,800 +3.51(+0.81%)
Nov 14, 2019 433.57 438.61 429.00 435.40 59,288 +6.38(+1.49%)
Nov 13, 2019 431.66 432.23 426.10 429.02 95,019 -5.38(-1.24%)
Nov 12, 2019 433.41 435.47 429.08 434.40 105,205 +0.29(+0.07%)
Nov 11, 2019 430.00 435.48 428.24 434.11 103,722 +0.86(+0.20%)
Nov 08, 2019 428.48 435.68 425.82 433.25 137,900 +8.92(+2.10%)
Nov 07, 2019 424.65 424.83 419.38 424.33 129,661 +0.71(+0.17%)
Nov 06, 2019 431.00 431.00 419.29 423.62 153,461 -6.75(-1.57%)
Nov 05, 2019 409.39 434.48 405.20 430.37 200,544 +18.77(+4.56%)
Nov 04, 2019 423.00 425.00 385.36 411.60 522,957 -31.44(-7.10%)
Nov 01, 2019 438.62 447.61 438.62 443.04 69,000 +5.23(+1.19%)
Oct 31, 2019 438.48 438.48 431.72 437.81 75,964 -1.39(-0.32%)
Oct 30, 2019 440.00 441.88 436.11 439.20 61,982 -2.05(-0.46%)
Oct 29, 2019 439.41 444.84 437.69 441.25 59,684 +1.79(+0.41%)
Oct 28, 2019 441.84 448.01 437.74 439.46 84,404 +1.57(+0.36%)
Oct 25, 2019 439.98 444.07 437.52 437.89 130,800 -2.09(-0.48%)
Oct 24, 2019 448.69 448.69 439.68 439.98 81,464 -6.72(-1.50%)
Oct 23, 2019 455.31 458.25 444.30 446.70 100,290 -8.80(-1.93%)
Oct 22, 2019 464.51 466.14 454.80 455.50 74,725 -9.42(-2.03%)
Oct 21, 2019 466.93 467.55 462.79 464.92 62,973 +0.52(+0.11%)
Oct 18, 2019 463.48 467.05 461.76 464.40 75,100 +0.42(+0.09%)
Oct 17, 2019 464.79 467.91 460.55 463.98 77,365 +2.01(+0.44%)
Oct 16, 2019 469.13 469.13 458.39 461.97 74,176 -6.27(-1.34%)
Oct 15, 2019 464.22 468.72 454.61 468.24 72,046 +3.94(+0.85%)
Oct 14, 2019 461.58 467.71 461.33 464.30 57,090 -0.80(-0.17%)
Oct 11, 2019 454.20 466.95 453.05 465.10 110,900 +14.40(+3.20%)
Oct 10, 2019 443.92 451.43 443.91 450.70 61,773 +7.99(+1.80%)
Oct 09, 2019 438.65 444.20 438.65 442.71 34,701 +5.13(+1.17%)
Oct 08, 2019 444.37 444.37 436.00 437.58 79,375 -9.40(-2.10%)
Oct 07, 2019 448.92 448.92 444.25 446.98 50,668 -3.45(-0.77%)
Oct 04, 2019 446.97 451.63 442.08 450.43 64,500 +8.55(+1.93%)
Oct 03, 2019 443.57 446.37 431.88 441.88 87,609 -1.50(-0.34%)
Oct 02, 2019 452.45 453.70 435.06 443.38 106,681 -11.92(-2.62%)
Oct 01, 2019 464.01 470.12 451.13 455.30 72,340 -6.01(-1.30%)
Sep 30, 2019 464.86 464.95 456.91 461.31 82,997 -2.72(-0.59%)
Sep 27, 2019 468.00 469.67 460.54 464.03 56,000 -3.34(-0.71%)
Sep 26, 2019 473.99 474.95 462.76 467.37 95,096 -6.31(-1.33%)
Sep 25, 2019 474.10 477.08 469.28 473.68 72,785 -0.89(-0.19%)
Sep 24, 2019 484.00 488.23 473.01 474.57 67,933 -7.06(-1.47%)
Sep 23, 2019 474.99 483.00 471.01 481.63 96,129 +7.07(+1.49%)
Sep 20, 2019 491.65 493.69 474.31 474.56 185,700 -15.88(-3.24%)
Sep 19, 2019 491.05 498.06 490.15 490.44 51,154 -0.81(-0.16%)
Sep 18, 2019 493.25 493.57 487.83 491.25 55,334 -3.24(-0.66%)
Sep 17, 2019 485.00 494.56 482.51 494.49 108,811 +10.50(+2.17%)
Sep 16, 2019 477.36 484.33 476.00 483.99 94,335 +2.94(+0.61%)
Sep 13, 2019 476.78 488.73 472.90 481.05 80,900 +5.83(+1.23%)
Sep 12, 2019 476.95 485.00 472.92 475.22 106,617 +0.45(+0.09%)
Sep 11, 2019 464.48 475.12 462.10 474.77 85,751 +11.36(+2.45%)
Sep 10, 2019 461.00 466.87 457.05 463.41 61,847 +0.29(+0.06%)
Sep 09, 2019 449.53 463.72 447.51 463.12 116,429 +16.08(+3.60%)
Sep 06, 2019 452.71 456.23 446.39 447.04 95,200 -4.94(-1.09%)
Sep 05, 2019 446.51 454.95 445.07 451.98 100,217 +10.48(+2.37%)
Sep 04, 2019 449.88 451.46 440.02 441.50 95,099 -3.39(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.