Indicators

Credit Acceptance (NQ: CACC )

506.28 +5.12 (+1.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	563.64	584.82	563.00	575.91	63,719	+15.63(+2.79%)
Jul 28, 2022	550.87	563.71	541.03	560.28	44,050	+6.79(+1.23%)
Jul 27, 2022	544.30	557.07	542.24	553.49	25,701	+12.57(+2.32%)
Jul 26, 2022	539.64	546.00	537.30	540.92	52,336	-10.58(-1.92%)
Jul 25, 2022	553.90	554.00	546.61	551.50	36,229	-0.52(-0.09%)
Jul 22, 2022	557.60	559.21	537.11	552.02	28,210	-2.26(-0.41%)
Jul 21, 2022	551.85	556.43	543.31	554.28	32,201	+1.94(+0.35%)
Jul 20, 2022	541.80	554.28	535.52	552.34	51,838	+10.63(+1.96%)
Jul 19, 2022	513.77	543.91	513.77	541.71	58,193	+24.04(+4.64%)
Jul 18, 2022	522.25	530.20	514.04	517.67	44,848	+5.54(+1.08%)
Jul 15, 2022	506.18	515.72	505.84	512.13	38,263	+11.33(+2.26%)
Jul 14, 2022	494.96	507.69	488.60	500.80	65,001	-5.62(-1.11%)
Jul 13, 2022	490.00	509.00	490.00	506.42	33,832	+6.35(+1.27%)
Jul 12, 2022	503.90	514.82	499.55	500.07	42,742	+0.87(+0.17%)
Jul 11, 2022	499.29	501.46	485.01	499.20	61,050	-5.68(-1.13%)
Jul 08, 2022	514.90	515.72	500.32	504.88	54,508	-15.37(-2.95%)
Jul 07, 2022	505.94	525.03	505.94	520.25	70,517	+22.70(+4.56%)
Jul 06, 2022	521.99	521.99	495.55	497.55	64,153	-29.03(-5.51%)
Jul 05, 2022	482.16	532.13	478.00	526.58	173,057	+30.87(+6.23%)

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.