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 (%)
Mar 31, 2022 547.05 565.60 547.05 550.37 103,110 +2.75(+0.50%)
Mar 30, 2022 550.31 561.10 544.40 547.62 74,124 -5.40(-0.98%)
Mar 29, 2022 528.06 558.58 528.06 553.02 95,300 +31.29(+6.00%)
Mar 28, 2022 522.39 524.99 509.99 521.73 98,751 -5.53(-1.05%)
Mar 25, 2022 523.92 527.58 518.70 527.26 35,028 +0.32(+0.06%)
Mar 24, 2022 530.24 530.24 521.83 526.94 58,806 +1.88(+0.36%)
Mar 23, 2022 520.00 530.67 515.50 525.06 61,456 +1.40(+0.27%)
Mar 22, 2022 525.31 531.16 517.20 523.66 85,509 +8.88(+1.73%)
Mar 21, 2022 516.78 523.07 511.81 514.78 89,862 -2.00(-0.39%)
Mar 18, 2022 512.24 531.50 507.16 516.78 158,910 +5.56(+1.09%)
Mar 17, 2022 494.02 516.35 491.04 511.22 129,486 +12.56(+2.52%)
Mar 16, 2022 496.48 503.05 485.68 498.66 127,132 +5.89(+1.20%)
Mar 15, 2022 471.54 494.42 471.54 492.77 150,100 +21.95(+4.66%)
Mar 14, 2022 475.33 487.71 462.26 470.82 173,754 +0.51(+0.11%)
Mar 11, 2022 492.41 492.41 470.04 470.31 153,252 -20.38(-4.15%)
Mar 10, 2022 508.98 508.98 486.72 490.69 137,696 -22.56(-4.40%)
Mar 09, 2022 506.41 521.79 500.65 513.25 148,582 +15.78(+3.17%)
Mar 08, 2022 487.61 504.85 481.27 497.47 120,310 +10.24(+2.10%)
Mar 07, 2022 532.19 534.10 481.26 487.23 193,207 -48.08(-8.98%)
Mar 04, 2022 552.30 552.30 530.07 535.31 103,038 -20.60(-3.71%)
Mar 03, 2022 552.34 561.73 536.96 555.91 86,140 +0.61(+0.11%)
Mar 02, 2022 523.95 559.00 523.95 555.30 102,240 +23.28(+4.38%)
Mar 01, 2022 546.72 553.51 529.18 532.02 122,581 -18.10(-3.29%)
Feb 28, 2022 547.01 561.99 544.40 550.12 85,059 -5.87(-1.06%)
Feb 25, 2022 540.34 559.02 551.55 555.99 72,216 +15.65(+2.90%)
Feb 24, 2022 513.95 542.07 505.40 540.34 69,087 +10.64(+2.01%)
Feb 23, 2022 545.66 545.66 529.70 529.70 76,327 -12.36(-2.28%)
Feb 22, 2022 535.70 543.71 526.53 542.06 73,867 +4.11(+0.76%)
Feb 18, 2022 537.95 0 +14.79(+2.83%)
Feb 17, 2022 541.04 541.04 519.27 523.16 143,806 -20.58(-3.78%)
Feb 16, 2022 545.00 551.76 538.07 543.74 75,911 -3.81(-0.70%)
Feb 15, 2022 535.86 554.37 531.01 547.55 69,154 +10.74(+2.00%)
Feb 14, 2022 540.61 542.73 525.74 536.81 98,761 -4.13(-0.76%)
Feb 11, 2022 543.01 556.69 537.39 540.94 84,055 -5.00(-0.92%)
Feb 10, 2022 551.14 563.96 540.01 545.94 76,433 -7.32(-1.32%)
Feb 09, 2022 540.16 559.13 540.16 553.26 97,406 +14.66(+2.72%)
Feb 08, 2022 518.57 541.60 515.97 538.60 103,588 +18.29(+3.52%)
Feb 07, 2022 518.27 529.17 512.08 520.31 72,952 -0.85(-0.16%)
Feb 04, 2022 512.70 528.85 503.59 521.16 123,653 +10.33(+2.02%)
Feb 03, 2022 519.78 526.99 510.83 105,207 -11.08(-2.12%)
Feb 02, 2022 531.16 531.73 505.26 521.91 133,213 -4.41(-0.84%)
Feb 01, 2022 525.00 538.06 490.00 526.32 185,415 -13.24(-2.45%)
Jan 31, 2022 534.48 539.56 188,076 +8.26(+1.55%)
Jan 28, 2022 531.01 541.33 521.79 531.30 71,169 +4.34(+0.82%)
Jan 27, 2022 546.85 547.46 508.73 526.96 97,609 -12.20(-2.26%)
Jan 26, 2022 557.69 563.14 532.10 539.16 103,327 -11.57(-2.10%)
Jan 25, 2022 547.31 563.53 533.31 550.73 75,799 +0.87(+0.16%)
Jan 24, 2022 541.51 551.28 526.00 549.86 74,646 +3.20(+0.59%)
Jan 21, 2022 546.09 562.24 535.75 546.66 82,937 +2.84(+0.52%)
Jan 20, 2022 557.94 565.51 543.56 543.82 52,369 -10.04(-1.81%)
Jan 19, 2022 580.03 580.03 551.46 553.86 64,676 -24.74(-4.28%)
Jan 18, 2022 571.30 589.77 558.47 578.60 69,990 +1.60(+0.28%)
Jan 14, 2022 577.00 0 -17.85(-3.00%)
Jan 13, 2022 616.43 616.43 590.72 594.85 67,026 -17.05(-2.79%)
Jan 12, 2022 624.92 626.00 606.98 611.90 49,295 -7.91(-1.28%)
Jan 11, 2022 617.17 621.84 606.20 619.81 59,223 +1.64(+0.27%)
Jan 10, 2022 633.85 633.85 613.78 618.17 42,607 -14.79(-2.34%)
Jan 07, 2022 639.05 644.47 629.03 632.96 35,645 -7.58(-1.18%)
Jan 06, 2022 637.65 650.05 634.00 640.54 33,054 +8.10(+1.28%)
Jan 05, 2022 638.02 653.11 630.41 632.44 82,938 +0.81(+0.13%)
Jan 04, 2022 648.00 648.00 611.44 631.63 88,590 -26.70(-4.06%)
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.