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

Credit Acceptance (NQ: CACC )

536.40 UNCHANGED
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 (%)
May 31, 2022 589.69 599.33 574.62 595.31 67,267 +5.31(+0.90%)
May 27, 2022 587.69 591.12 578.59 590.00 35,251 +8.60(+1.48%)
May 26, 2022 560.56 589.45 560.56 581.40 62,874 +20.00(+3.56%)
May 25, 2022 551.55 573.61 546.00 561.40 76,201 +6.44(+1.16%)
May 24, 2022 558.58 562.80 529.64 554.96 81,193 -7.85(-1.39%)
May 23, 2022 558.11 566.49 545.02 562.81 101,277 +10.31(+1.87%)
May 20, 2022 578.45 578.45 537.62 552.50 92,961 -15.17(-2.67%)
May 19, 2022 581.54 595.00 560.63 567.67 97,043 -23.60(-3.99%)
May 18, 2022 601.76 607.50 586.85 591.27 133,072 -20.74(-3.39%)
May 17, 2022 602.86 613.01 597.48 612.01 69,133 +20.06(+3.39%)
May 16, 2022 584.04 603.18 573.37 591.95 91,535 +3.37(+0.57%)
May 13, 2022 566.58 591.71 566.58 588.58 86,589 +27.11(+4.83%)
May 12, 2022 561.66 574.61 545.00 561.47 112,857 -6.59(-1.16%)
May 11, 2022 579.06 598.06 567.07 568.06 91,880 -5.79(-1.01%)
May 10, 2022 569.75 581.89 553.51 573.85 103,194 +0.33(+0.06%)
May 09, 2022 590.09 590.58 562.66 573.52 134,778 -26.06(-4.35%)
May 06, 2022 605.01 605.01 589.19 599.58 91,462 -5.43(-0.90%)
May 05, 2022 627.01 632.05 593.43 605.01 127,506 -35.92(-5.60%)
May 04, 2022 621.00 648.95 610.19 640.93 160,419 +19.05(+3.06%)
May 03, 2022 530.09 625.00 530.10 621.88 312,167 +104.32(+20.16%)
May 02, 2022 512.66 528.74 506.29 517.56 136,678 +5.06(+0.99%)
Apr 29, 2022 534.30 540.14 511.13 512.50 54,937 -25.35(-4.71%)
Apr 28, 2022 521.36 539.09 510.00 537.85 40,120 +25.18(+4.91%)
Apr 27, 2022 527.79 528.20 508.87 512.67 66,313 -8.90(-1.71%)
Apr 26, 2022 543.00 543.00 521.57 521.57 48,643 -26.57(-4.85%)
Apr 25, 2022 551.17 556.39 530.42 548.14 73,135 -8.37(-1.50%)
Apr 22, 2022 583.66 584.93 555.27 556.51 77,868 -29.19(-4.98%)
Apr 21, 2022 608.31 610.60 582.83 585.70 51,335 -21.64(-3.56%)
Apr 20, 2022 616.10 628.56 603.42 607.34 94,313 -8.07(-1.31%)
Apr 19, 2022 597.16 624.43 597.16 615.41 124,299 +23.67(+4.00%)
Apr 18, 2022 582.79 597.27 581.85 591.74 53,784 +5.81(+0.99%)
Apr 14, 2022 571.14 592.76 571.14 585.93 103,113 +10.83(+1.88%)
Apr 13, 2022 561.90 575.70 559.11 575.10 76,360 +18.78(+3.38%)
Apr 12, 2022 559.90 573.50 554.31 556.32 109,333 -2.83(-0.51%)
Apr 11, 2022 561.48 579.73 557.34 559.15 119,254 -2.33(-0.41%)
Apr 08, 2022 533.48 567.55 528.61 561.48 102,510 +24.24(+4.51%)
Apr 07, 2022 550.34 550.34 526.90 537.24 82,929 -14.96(-2.71%)
Apr 06, 2022 538.47 555.81 531.75 552.20 109,879 +7.34(+1.35%)
Apr 05, 2022 550.56 557.25 542.85 544.86 76,952 -5.77(-1.05%)
Apr 04, 2022 547.64 557.06 547.64 550.63 123,363 +0.91(+0.17%)
Apr 01, 2022 550.86 554.12 539.36 549.72 87,496 -0.65(-0.12%)
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%)
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.