Skip to main content

Credit Acceptance (NQ: CACC )

470.17 -3.12 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 471.64 476.87 469.20 470.17 42,632 -3.12(-0.66%)
Sep 21, 2023 481.79 482.35 473.29 473.29 34,118 -11.32(-2.34%)
Sep 20, 2023 486.26 492.28 482.68 484.61 35,802 -2.78(-0.57%)
Sep 19, 2023 492.26 495.00 487.22 487.39 25,113 -5.02(-1.02%)
Sep 18, 2023 507.44 507.44 492.41 492.41 26,039 -11.76(-2.33%)
Sep 15, 2023 508.89 512.99 503.36 504.17 57,644 -6.02(-1.18%)
Sep 14, 2023 509.01 513.31 506.00 510.19 52,619 +4.57(+0.90%)
Sep 13, 2023 492.87 506.02 492.87 505.62 65,037 +6.67(+1.34%)
Sep 12, 2023 491.57 500.70 489.93 498.95 35,886 +9.23(+1.88%)
Sep 11, 2023 487.56 493.65 486.83 489.72 56,264 +4.42(+0.91%)
Sep 08, 2023 481.50 488.11 481.34 485.30 73,450 +0.82(+0.17%)
Sep 07, 2023 489.88 491.33 484.26 484.48 97,969 -15.45(-3.09%)
Sep 06, 2023 498.76 501.61 491.81 499.93 69,888 -0.38(-0.08%)
Sep 05, 2023 498.25 504.05 493.28 500.31 65,265 +1.66(+0.33%)
Sep 01, 2023 505.07 509.33 498.00 498.65 56,134 -3.12(-0.62%)
Aug 31, 2023 507.85 509.98 499.77 501.77 41,830 -0.26(-0.05%)
Aug 30, 2023 499.26 502.40 498.41 502.03 36,254 +1.82(+0.36%)
Aug 29, 2023 495.00 501.03 493.44 500.21 66,681 +6.88(+1.39%)
Aug 28, 2023 497.29 503.33 490.80 493.33 110,945 -4.42(-0.89%)
Aug 25, 2023 497.95 501.10 488.06 497.75 76,232 +4.61(+0.93%)
Aug 24, 2023 488.59 495.44 486.36 493.14 59,244 +5.15(+1.06%)
Aug 23, 2023 476.37 488.28 476.00 487.99 65,445 +15.37(+3.25%)
Aug 22, 2023 487.09 487.09 470.79 472.62 94,080 -12.48(-2.57%)
Aug 21, 2023 479.98 487.24 477.94 485.10 31,141 +3.96(+0.82%)
Aug 18, 2023 469.02 484.17 469.02 481.14 82,215 +6.24(+1.31%)
Aug 17, 2023 477.65 484.60 473.98 474.90 70,310 -3.09(-0.65%)
Aug 16, 2023 482.66 486.74 474.99 477.99 71,926 -7.34(-1.51%)
Aug 15, 2023 490.00 490.00 482.00 485.33 53,910 -8.17(-1.66%)
Aug 14, 2023 496.70 496.70 487.56 493.50 62,830 -5.46(-1.09%)
Aug 11, 2023 492.85 502.75 492.85 498.96 46,844 +2.31(+0.47%)
Aug 10, 2023 504.51 506.00 496.63 496.65 54,085 -7.10(-1.41%)
Aug 09, 2023 507.09 518.98 503.68 503.75 72,457 -1.29(-0.26%)
Aug 08, 2023 495.22 509.23 487.85 505.04 53,737 +5.86(+1.17%)
Aug 07, 2023 501.36 509.74 498.44 499.18 50,222 +0.87(+0.17%)
Aug 04, 2023 490.16 502.85 487.81 498.31 53,723 +8.20(+1.67%)
Aug 03, 2023 479.45 494.32 477.22 490.11 104,147 +6.63(+1.37%)
Aug 02, 2023 515.00 515.00 462.52 483.48 264,644 -69.62(-12.59%)
Aug 01, 2023 549.48 554.95 543.77 553.10 86,008 -3.50(-0.63%)
Jul 31, 2023 545.20 557.17 545.20 556.60 72,330 +8.70(+1.59%)
Jul 28, 2023 544.42 552.45 542.01 547.90 53,908 +7.82(+1.45%)
Jul 27, 2023 545.20 550.06 538.25 540.08 49,725 -1.32(-0.24%)
Jul 26, 2023 550.82 557.37 539.08 541.40 91,583 -9.29(-1.69%)
Jul 25, 2023 546.47 553.01 545.39 550.69 111,534 +3.77(+0.69%)
Jul 24, 2023 548.75 555.16 543.84 546.92 55,534 +0.23(+0.04%)
Jul 21, 2023 559.89 559.89 542.16 546.69 64,981 -7.98(-1.44%)
Jul 20, 2023 566.26 566.26 549.06 554.67 80,468 -18.61(-3.25%)
Jul 19, 2023 571.32 576.05 562.14 573.28 106,318 +4.27(+0.75%)
Jul 18, 2023 552.78 571.49 552.78 569.01 87,770 +15.36(+2.77%)
Jul 17, 2023 549.30 556.83 548.54 553.65 65,277 -0.19(-0.03%)
Jul 14, 2023 548.21 554.47 542.40 553.84 76,446 +8.25(+1.51%)
Jul 13, 2023 537.01 546.78 536.32 545.59 60,508 +7.52(+1.40%)
Jul 12, 2023 540.89 542.33 529.00 538.07 69,178 +6.24(+1.17%)
Jul 11, 2023 514.94 537.79 514.94 531.83 58,443 +14.79(+2.86%)
Jul 10, 2023 513.04 521.29 513.04 517.04 34,489 +5.27(+1.03%)
Jul 07, 2023 506.14 524.77 506.14 511.77 58,609 +6.86(+1.36%)
Jul 06, 2023 497.63 505.96 487.65 504.91 66,805 +0.31(+0.06%)
Jul 05, 2023 504.64 509.41 503.36 504.60 49,074 -6.91(-1.35%)
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.