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

Credit Acceptance (NQ: CACC )

535.48 -0.92 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
Jul 01, 2022 472.83 499.36 472.83 495.71 81,027 +22.30(+4.71%)
Jun 30, 2022 460.78 480.96 452.48 473.41 48,485 +2.20(+0.47%)
Jun 29, 2022 490.06 490.06 467.52 471.21 78,639 -18.46(-3.77%)
Jun 28, 2022 499.38 510.93 487.34 489.67 49,853 -5.19(-1.05%)
Jun 27, 2022 510.77 510.77 489.38 494.86 44,714 -10.59(-2.10%)
Jun 24, 2022 482.22 508.74 476.27 505.45 139,208 +25.30(+5.27%)
Jun 23, 2022 477.20 487.69 457.23 480.15 76,033 +3.76(+0.79%)
Jun 22, 2022 464.70 482.65 464.70 476.39 44,310 +1.50(+0.32%)
Jun 21, 2022 479.96 488.16 471.70 474.89 113,635 +5.10(+1.09%)
Jun 17, 2022 460.68 482.36 460.68 469.79 131,402 +9.11(+1.98%)
Jun 16, 2022 501.25 501.25 455.38 460.68 102,801 -51.78(-10.10%)
Jun 15, 2022 510.00 527.43 506.53 512.46 78,367 +6.89(+1.36%)
Jun 14, 2022 514.20 514.33 497.88 505.57 50,920 -0.48(-0.09%)
Jun 13, 2022 504.28 512.34 490.01 506.05 94,003 -16.02(-3.07%)
Jun 10, 2022 528.68 536.38 518.62 522.07 61,725 -22.11(-4.06%)
Jun 09, 2022 561.87 579.42 538.19 544.18 53,078 -16.54(-2.95%)
Jun 08, 2022 571.30 573.85 557.88 560.72 34,067 -22.05(-3.78%)
Jun 07, 2022 561.18 585.69 547.92 582.77 66,774 +17.51(+3.10%)
Jun 06, 2022 571.78 577.80 558.03 565.26 62,689 -0.07(-0.01%)
Jun 03, 2022 588.74 588.74 557.98 565.33 68,014 -28.24(-4.76%)
Jun 02, 2022 584.03 594.55 573.74 593.57 71,921 +9.91(+1.70%)
Jun 01, 2022 595.98 600.38 572.80 583.66 53,203 -11.65(-1.96%)
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%)
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.