Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	540.18	542.30	527.49	532.08	81,955	-7.58(-1.40%)
Aug 30, 2022	554.53	554.53	539.66	539.66	44,270	-14.02(-2.53%)
Aug 29, 2022	557.14	559.01	549.59	553.68	23,806	-4.82(-0.86%)
Aug 26, 2022	589.08	589.08	555.97	558.50	52,797	-25.29(-4.33%)
Aug 25, 2022	581.82	592.00	577.00	583.79	29,558	+8.16(+1.42%)
Aug 24, 2022	574.90	584.20	573.92	575.63	19,873	-1.26(-0.22%)
Aug 23, 2022	568.31	584.00	568.31	576.89	56,518	+14.41(+2.56%)
Aug 22, 2022	587.66	587.66	557.96	562.48	35,088	-32.64(-5.48%)
Aug 19, 2022	602.56	602.56	585.33	595.12	55,591	-8.48(-1.40%)
Aug 18, 2022	601.28	614.81	595.00	603.60	52,320	+4.20(+0.70%)
Aug 17, 2022	600.97	601.00	587.00	599.40	57,826	-5.98(-0.99%)
Aug 16, 2022	574.86	617.44	568.03	605.38	80,528	+31.03(+5.40%)
Aug 15, 2022	556.50	574.35	553.71	574.35	43,091	+16.57(+2.97%)
Aug 12, 2022	556.09	558.58	551.00	557.78	29,299	+1.82(+0.33%)
Aug 11, 2022	561.82	570.67	553.81	555.96	33,627	-0.17(-0.03%)
Aug 10, 2022	559.00	570.28	554.49	556.13	63,113	+10.16(+1.86%)
Aug 09, 2022	559.84	559.84	534.45	545.97	50,143	-14.03(-2.51%)
Aug 08, 2022	546.00	581.68	546.00	560.00	61,286	+15.92(+2.93%)
Aug 05, 2022	540.21	545.84	531.43	544.08	34,522	-0.26(-0.05%)
Aug 04, 2022	545.83	549.42	531.20	544.34	37,656	-1.26(-0.23%)
Aug 03, 2022	530.11	547.39	517.45	545.60	64,336	+16.71(+3.16%)
Aug 02, 2022	563.41	563.93	522.36	528.89	148,861	-52.81(-9.08%)

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.

Credit Acceptance (NQ: CACC )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Credit Acceptance (NQ: CACC )

Historical Prices

Sections

Services