Skip to main content

Credit Acceptance (NQ: CACC )

466.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 475.21 478.61 464.49 466.11 58,586 -11.88(-2.49%)
Nov 25, 2022 475.93 483.56 475.93 477.99 44,804 -2.08(-0.43%)
Nov 23, 2022 474.52 484.23 464.95 480.07 42,422 +5.34(+1.12%)
Nov 22, 2022 475.69 483.13 471.76 474.73 68,302 +0.51(+0.11%)
Nov 21, 2022 467.32 478.92 463.52 474.22 80,491 +0.41(+0.09%)
Nov 18, 2022 484.63 487.74 467.54 473.81 77,053 -1.85(-0.39%)
Nov 17, 2022 462.84 478.66 461.90 475.66 69,916 -5.80(-1.20%)
Nov 16, 2022 489.44 491.00 476.48 481.46 106,678 -14.29(-2.88%)
Nov 15, 2022 510.60 519.00 491.48 495.75 150,582 -7.31(-1.45%)
Nov 14, 2022 515.00 516.01 497.61 503.06 189,986 -18.64(-3.57%)
Nov 11, 2022 495.18 532.25 491.94 521.70 191,592 +31.60(+6.45%)
Nov 10, 2022 465.88 491.12 464.00 490.10 173,179 +44.55(+10.00%)
Nov 09, 2022 445.65 454.37 439.85 445.55 126,556 -3.79(-0.84%)
Nov 08, 2022 440.69 453.04 438.56 449.34 142,298 +8.40(+1.91%)
Nov 07, 2022 448.27 450.56 438.15 440.94 209,376 -1.82(-0.41%)
Nov 04, 2022 454.79 454.79 436.15 442.76 78,451 -2.37(-0.53%)
Nov 03, 2022 428.35 447.58 425.37 445.13 105,791 +7.82(+1.79%)
Nov 02, 2022 432.21 456.50 423.31 437.31 252,031 -34.53(-7.32%)
Nov 01, 2022 471.10 480.08 468.21 471.84 131,366 +6.22(+1.34%)
Oct 31, 2022 464.59 473.96 462.44 465.62 99,148 -5.80(-1.23%)
Oct 28, 2022 459.81 471.98 455.50 471.42 69,696 +15.63(+3.43%)
Oct 27, 2022 460.20 475.00 454.94 455.79 82,022 -2.91(-0.63%)
Oct 26, 2022 457.99 467.45 455.73 458.70 82,593 +0.01(+0.00%)
Oct 25, 2022 433.00 463.29 433.00 458.69 104,547 +26.93(+6.24%)
Oct 24, 2022 424.71 433.90 418.80 431.76 71,449 +7.64(+1.80%)
Oct 21, 2022 407.26 424.69 397.57 424.12 115,365 +16.42(+4.03%)
Oct 20, 2022 419.67 424.00 407.41 407.70 149,672 -11.97(-2.85%)
Oct 19, 2022 433.67 439.97 411.89 419.67 131,295 -30.38(-6.75%)
Oct 18, 2022 453.42 455.57 440.04 450.05 63,145 +4.01(+0.90%)
Oct 17, 2022 440.60 446.72 433.21 446.04 66,780 +14.06(+3.25%)
Oct 14, 2022 456.79 462.07 428.89 431.98 87,510 -17.89(-3.98%)
Oct 13, 2022 431.21 456.58 424.08 449.87 81,909 +9.80(+2.23%)
Oct 12, 2022 437.01 441.70 424.19 440.07 60,984 +6.09(+1.40%)
Oct 11, 2022 426.21 443.81 421.64 433.98 58,719 +3.52(+0.82%)
Oct 10, 2022 446.46 446.46 429.37 430.46 57,118 -12.86(-2.90%)
Oct 07, 2022 452.04 452.04 435.90 443.32 83,090 -14.48(-3.16%)
Oct 06, 2022 463.79 472.11 456.46 457.80 57,070 -10.87(-2.32%)
Oct 05, 2022 468.80 472.21 454.21 468.67 57,534 -9.93(-2.07%)
Oct 04, 2022 468.73 482.26 468.08 478.60 81,516 +20.72(+4.53%)
Oct 03, 2022 447.18 466.50 438.65 457.88 74,732 +19.88(+4.54%)
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%)
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.