Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Credit Acceptance (NQ: CACC )

536.40 +3.85 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 439.95 444.94 425.97 438.00 114,885 -3.14(-0.71%)
Sep 29, 2022 449.70 449.99 423.39 441.14 134,493 -20.26(-4.39%)
Sep 28, 2022 451.08 467.79 452.08 461.40 69,139 +12.69(+2.83%)
Sep 27, 2022 460.02 465.62 440.07 448.71 70,702 -3.52(-0.78%)
Sep 26, 2022 461.89 472.50 447.84 452.23 80,654 -10.05(-2.17%)
Sep 23, 2022 458.63 465.15 447.79 462.28 83,118 -5.17(-1.11%)
Sep 22, 2022 474.10 476.52 459.16 467.45 70,326 -8.90(-1.87%)
Sep 21, 2022 477.15 487.74 471.91 476.35 52,337 +3.78(+0.80%)
Sep 20, 2022 487.64 487.64 468.49 472.57 85,164 -21.30(-4.31%)
Sep 19, 2022 482.35 495.05 482.15 493.87 36,082 +6.67(+1.37%)
Sep 16, 2022 485.80 495.25 478.48 487.20 172,253 -8.30(-1.68%)
Sep 15, 2022 491.82 502.99 488.35 495.50 62,271 +0.09(+0.02%)
Sep 14, 2022 501.82 503.62 482.46 495.41 53,283 -1.71(-0.34%)
Sep 13, 2022 518.69 519.73 494.76 497.12 72,645 -35.72(-6.70%)
Sep 12, 2022 525.05 550.50 525.05 532.84 85,743 +17.62(+3.42%)
Sep 09, 2022 510.87 523.80 503.23 515.22 75,360 +3.72(+0.73%)
Sep 08, 2022 506.10 512.03 491.15 511.50 88,544 -1.04(-0.20%)
Sep 07, 2022 511.02 514.03 502.27 512.54 50,080 +4.47(+0.88%)
Sep 06, 2022 520.03 520.03 496.26 508.07 70,972 -13.29(-2.55%)
Sep 02, 2022 543.32 544.02 514.71 521.36 48,333 -12.12(-2.27%)
Sep 01, 2022 528.23 534.92 521.99 533.48 33,589 +1.40(+0.26%)
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%)
Aug 01, 2022 579.78 598.50 570.75 581.70 114,337 +5.79(+1.01%)
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.