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

Credit Acceptance (NQ: CACC )

522.22 -0.04 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Nov 30, 2021 634.98 635.75 622.29 624.90 133,440 -14.50(-2.27%)
Nov 29, 2021 646.46 663.24 637.49 639.40 113,873 -6.13(-0.95%)
Nov 26, 2021 638.58 649.89 632.51 645.53 61,800 -3.35(-0.52%)
Nov 24, 2021 645.67 652.70 645.00 648.88 85,650 -2.57(-0.39%)
Nov 23, 2021 647.93 654.01 644.54 651.45 116,108 +1.52(+0.23%)
Nov 22, 2021 647.51 656.41 641.03 649.93 83,183 +7.62(+1.19%)
Nov 19, 2021 644.94 647.08 639.89 642.31 52,073 -4.12(-0.64%)
Nov 18, 2021 652.42 646.91 643.77 646.43 115,750 -6.88(-1.05%)
Nov 17, 2021 667.58 679.36 648.10 653.31 119,038 -14.27(-2.14%)
Nov 16, 2021 672.00 673.58 658.92 667.58 104,951 -5.09(-0.76%)
Nov 15, 2021 679.32 681.27 670.90 672.67 65,804 -1.97(-0.29%)
Nov 12, 2021 676.44 680.09 667.91 674.64 55,337 +2.52(+0.37%)
Nov 11, 2021 670.11 679.47 666.56 672.12 55,567 +2.01(+0.30%)
Nov 10, 2021 659.01 670.94 670.11 107,336 +11.10(+1.68%)
Nov 09, 2021 663.25 663.60 651.25 659.01 66,097 -5.99(-0.90%)
Nov 08, 2021 691.87 691.87 650.55 665.00 103,300 -20.90(-3.05%)
Nov 05, 2021 699.88 703.26 680.36 685.90 127,078 -10.35(-1.49%)
Nov 04, 2021 678.00 697.63 671.84 696.25 221,672 +20.38(+3.02%)
Nov 03, 2021 668.00 678.67 660.05 675.87 236,248 +5.57(+0.83%)
Nov 02, 2021 588.93 673.82 580.10 670.30 298,645 +74.25(+12.46%)
Nov 01, 2021 594.78 610.38 588.13 596.05 139,457 -2.16(-0.36%)
Oct 29, 2021 600.88 613.11 596.79 598.21 94,546 -4.80(-0.80%)
Oct 28, 2021 593.35 604.50 585.22 603.01 117,485 +14.12(+2.40%)
Oct 27, 2021 593.54 602.38 581.79 588.89 112,634 -5.90(-0.99%)
Oct 26, 2021 614.65 594.79 135,544 -24.11(-3.90%)
Oct 25, 2021 626.43 632.49 614.70 618.90 57,276 -3.52(-0.57%)
Oct 22, 2021 614.64 632.16 614.64 622.42 54,848 +6.72(+1.09%)
Oct 21, 2021 622.50 627.00 614.01 615.70 49,756 -6.33(-1.02%)
Oct 20, 2021 612.95 626.96 612.95 622.03 38,106 +7.73(+1.26%)
Oct 19, 2021 617.68 620.54 613.08 614.30 62,980 -1.77(-0.29%)
Oct 18, 2021 612.65 621.36 611.17 616.07 47,154 +1.23(+0.20%)
Oct 15, 2021 617.53 623.17 613.13 614.84 56,235 -3.15(-0.51%)
Oct 14, 2021 632.74 632.74 613.40 617.99 70,068 -12.82(-2.03%)
Oct 13, 2021 633.08 633.08 625.22 630.81 60,098 +1.18(+0.19%)
Oct 12, 2021 626.32 637.93 617.02 629.63 41,650 +7.73(+1.24%)
Oct 11, 2021 617.54 635.02 614.39 621.90 101,119 +6.85(+1.11%)
Oct 08, 2021 626.13 627.49 614.00 615.05 117,152 -6.99(-1.12%)
Oct 07, 2021 617.04 624.85 613.07 622.04 118,341 +9.76(+1.59%)
Oct 06, 2021 613.71 615.52 601.59 612.28 145,908 -2.23(-0.36%)
Oct 05, 2021 607.41 615.64 601.31 614.51 208,739 +10.75(+1.78%)
Oct 04, 2021 587.73 619.66 587.73 603.76 228,926 +22.02(+3.79%)
Oct 01, 2021 586.73 586.73 568.54 581.74 105,429 -3.56(-0.61%)
Sep 30, 2021 587.89 597.88 584.03 585.30 153,128 -4.70(-0.80%)
Sep 29, 2021 590.37 594.71 588.54 590.00 103,420 -0.09(-0.02%)
Sep 28, 2021 599.38 599.70 588.16 590.09 131,082 -11.61(-1.93%)
Sep 27, 2021 590.33 610.94 584.79 601.70 181,432 +9.08(+1.53%)
Sep 24, 2021 578.33 598.46 577.39 592.62 165,777 +11.54(+1.99%)
Sep 23, 2021 598.48 609.59 581.07 581.08 209,087 -17.19(-2.87%)
Sep 22, 2021 597.98 604.75 595.61 598.27 423,259 +3.57(+0.60%)
Sep 21, 2021 600.41 604.75 591.94 594.70 177,659 -4.13(-0.69%)
Sep 20, 2021 589.41 599.35 582.94 598.83 136,461 +2.71(+0.45%)
Sep 17, 2021 599.78 603.39 587.77 596.12 387,072 -2.72(-0.45%)
Sep 16, 2021 603.21 603.28 596.75 598.84 197,029 -2.91(-0.48%)
Sep 15, 2021 606.90 617.40 599.24 601.75 204,808 -5.16(-0.85%)
Sep 14, 2021 614.74 615.13 604.03 606.91 129,148 -6.28(-1.02%)
Sep 13, 2021 604.87 619.48 598.00 613.19 139,404 +11.90(+1.98%)
Sep 10, 2021 611.81 617.01 599.39 601.29 159,749 -10.71(-1.75%)
Sep 09, 2021 655.24 655.24 610.29 612.00 163,020 -38.01(-5.85%)
Sep 08, 2021 643.59 653.22 634.03 650.01 239,539 +1.49(+0.23%)
Sep 07, 2021 668.50 669.30 641.59 648.52 235,832 -21.79(-3.25%)
Sep 03, 2021 653.27 671.12 649.03 670.31 338,759 +10.31(+1.56%)
Sep 02, 2021 590.63 668.24 590.63 660.00 451,775 +69.47(+11.76%)
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.