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

Credit Acceptance Corporation - Common Stock (NQ:CACC)

501.11 -13.11 (-2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2025 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 15, 2025 513.75 513.75 500.38 501.11 54,292 -13.11(-2.55%)
Jul 14, 2025 515.66 515.66 506.43 514.22 82,165 -1.02(-0.20%)
Jul 11, 2025 528.16 528.16 514.42 515.24 204,264 -15.22(-2.87%)
Jul 10, 2025 518.55 533.08 518.55 530.46 86,757 +9.19(+1.76%)
Jul 09, 2025 527.41 529.87 516.89 521.27 118,565 -4.46(-0.85%)
Jul 08, 2025 532.94 537.33 525.53 525.73 94,618 -6.22(-1.17%)
Jul 07, 2025 529.64 534.73 524.21 531.95 279,817 +1.38(+0.26%)
Jul 03, 2025 545.40 545.40 524.17 530.57 185,363 -13.17(-2.42%)
Jul 02, 2025 530.78 549.75 529.46 543.74 268,456 +14.33(+2.71%)
Jul 01, 2025 505.82 530.15 503.14 529.41 199,923 +19.98(+3.92%)
Jun 30, 2025 505.58 513.04 498.82 509.43 336,275 +6.77(+1.35%)
Jun 27, 2025 512.48 513.99 499.21 502.66 238,546 -6.04(-1.19%)
Jun 26, 2025 513.83 515.93 506.28 508.70 217,291 -0.54(-0.11%)
Jun 25, 2025 511.64 511.95 499.64 509.24 302,092 -0.73(-0.14%)
Jun 24, 2025 501.31 515.00 501.31 509.97 366,642 +9.62(+1.92%)
Jun 23, 2025 501.37 506.20 486.19 500.35 165,845 -1.90(-0.38%)
Jun 20, 2025 504.18 506.70 499.45 502.25 303,794 -1.74(-0.35%)
Jun 18, 2025 501.00 510.26 499.01 503.99 111,283 +4.11(+0.82%)
Jun 17, 2025 489.92 501.97 489.92 499.88 161,004 +3.79(+0.76%)
Jun 16, 2025 489.92 503.10 489.92 496.09 99,793 +11.38(+2.35%)
Jun 13, 2025 492.70 501.90 484.68 484.71 152,390 -14.83(-2.97%)
Jun 12, 2025 508.07 508.35 499.12 499.54 218,759 -13.61(-2.65%)
Jun 11, 2025 513.11 524.44 510.00 513.15 257,149 +2.17(+0.42%)
Jun 10, 2025 509.58 512.04 503.21 510.98 301,758 +4.27(+0.84%)
Jun 09, 2025 505.60 511.99 501.50 506.71 389,111 +1.11(+0.22%)
Jun 06, 2025 479.53 505.61 479.53 505.60 162,804 +31.07(+6.55%)
Jun 05, 2025 487.21 490.50 470.00 474.53 393,424 -12.52(-2.57%)
Jun 04, 2025 490.95 491.65 479.90 487.05 393,593 -1.46(-0.30%)
Jun 03, 2025 471.08 488.51 468.60 488.51 375,910 +15.12(+3.19%)
Jun 02, 2025 477.85 477.85 460.26 473.39 172,705 -3.91(-0.82%)
May 30, 2025 480.73 482.78 473.29 477.30 83,651 -5.74(-1.19%)
May 29, 2025 497.69 497.69 480.52 483.04 94,650 -9.98(-2.02%)
May 28, 2025 491.06 497.04 488.80 493.02 112,587 -0.23(-0.05%)
May 27, 2025 486.09 493.25 480.96 493.25 98,375 +16.44(+3.45%)
May 23, 2025 474.44 478.96 466.97 476.81 99,040 -4.65(-0.97%)
May 22, 2025 483.45 483.89 476.20 481.46 115,685 -1.68(-0.35%)
May 21, 2025 494.28 494.28 482.38 483.14 95,775 -12.90(-2.60%)
May 20, 2025 499.72 501.64 494.33 496.04 74,589 -6.59(-1.31%)
May 19, 2025 495.87 502.87 495.87 502.63 55,455 +0.46(+0.09%)
May 16, 2025 501.32 504.97 500.00 502.17 61,464 +0.63(+0.13%)
May 15, 2025 498.09 502.45 490.69 501.54 118,904 +5.35(+1.08%)
May 14, 2025 495.47 498.95 490.50 496.19 158,638 -1.81(-0.36%)
May 13, 2025 502.51 502.51 497.47 498.00 124,256 -1.08(-0.22%)
May 12, 2025 506.93 519.48 496.15 499.08 236,182 +7.30(+1.48%)
May 09, 2025 494.37 495.41 490.36 491.78 106,840 -1.72(-0.35%)
May 08, 2025 492.99 502.79 488.64 493.50 183,957 +8.80(+1.82%)
May 07, 2025 497.18 500.25 484.43 484.70 165,090 -12.29(-2.47%)
May 06, 2025 492.48 500.30 488.60 496.99 106,452 +0.88(+0.18%)
May 05, 2025 488.18 511.13 486.77 496.11 161,250 +7.53(+1.54%)
May 02, 2025 471.84 495.13 471.84 488.58 174,126 +20.79(+4.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.