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

Credit Acceptance (NQ: CACC )

506.28 +5.12 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 29, 2021 600.88 613.11 596.79 598.21 94,546 -4.80(-0.80%)
Oct 28, 2021 593.35 604.50 585.22 603.01 117,485 +14.12(+2.40%)
Oct 27, 2021 593.54 602.38 581.79 588.89 112,634 -5.90(-0.99%)
Oct 26, 2021 614.65 594.79 135,544 -24.11(-3.90%)
Oct 25, 2021 626.43 632.49 614.70 618.90 57,276 -3.52(-0.57%)
Oct 22, 2021 614.64 632.16 614.64 622.42 54,848 +6.72(+1.09%)
Oct 21, 2021 622.50 627.00 614.01 615.70 49,756 -6.33(-1.02%)
Oct 20, 2021 612.95 626.96 612.95 622.03 38,106 +7.73(+1.26%)
Oct 19, 2021 617.68 620.54 613.08 614.30 62,980 -1.77(-0.29%)
Oct 18, 2021 612.65 621.36 611.17 616.07 47,154 +1.23(+0.20%)
Oct 15, 2021 617.53 623.17 613.13 614.84 56,235 -3.15(-0.51%)
Oct 14, 2021 632.74 632.74 613.40 617.99 70,068 -12.82(-2.03%)
Oct 13, 2021 633.08 633.08 625.22 630.81 60,098 +1.18(+0.19%)
Oct 12, 2021 626.32 637.93 617.02 629.63 41,650 +7.73(+1.24%)
Oct 11, 2021 617.54 635.02 614.39 621.90 101,119 +6.85(+1.11%)
Oct 08, 2021 626.13 627.49 614.00 615.05 117,152 -6.99(-1.12%)
Oct 07, 2021 617.04 624.85 613.07 622.04 118,341 +9.76(+1.59%)
Oct 06, 2021 613.71 615.52 601.59 612.28 145,908 -2.23(-0.36%)
Oct 05, 2021 607.41 615.64 601.31 614.51 208,739 +10.75(+1.78%)
Oct 04, 2021 587.73 619.66 587.73 603.76 228,926 +22.02(+3.79%)
Oct 01, 2021 586.73 586.73 568.54 581.74 105,429 -3.56(-0.61%)
Sep 30, 2021 587.89 597.88 584.03 585.30 153,128 -4.70(-0.80%)
Sep 29, 2021 590.37 594.71 588.54 590.00 103,420 -0.09(-0.02%)
Sep 28, 2021 599.38 599.70 588.16 590.09 131,082 -11.61(-1.93%)
Sep 27, 2021 590.33 610.94 584.79 601.70 181,432 +9.08(+1.53%)
Sep 24, 2021 578.33 598.46 577.39 592.62 165,777 +11.54(+1.99%)
Sep 23, 2021 598.48 609.59 581.07 581.08 209,087 -17.19(-2.87%)
Sep 22, 2021 597.98 604.75 595.61 598.27 423,259 +3.57(+0.60%)
Sep 21, 2021 600.41 604.75 591.94 594.70 177,659 -4.13(-0.69%)
Sep 20, 2021 589.41 599.35 582.94 598.83 136,461 +2.71(+0.45%)
Sep 17, 2021 599.78 603.39 587.77 596.12 387,072 -2.72(-0.45%)
Sep 16, 2021 603.21 603.28 596.75 598.84 197,029 -2.91(-0.48%)
Sep 15, 2021 606.90 617.40 599.24 601.75 204,808 -5.16(-0.85%)
Sep 14, 2021 614.74 615.13 604.03 606.91 129,148 -6.28(-1.02%)
Sep 13, 2021 604.87 619.48 598.00 613.19 139,404 +11.90(+1.98%)
Sep 10, 2021 611.81 617.01 599.39 601.29 159,749 -10.71(-1.75%)
Sep 09, 2021 655.24 655.24 610.29 612.00 163,020 -38.01(-5.85%)
Sep 08, 2021 643.59 653.22 634.03 650.01 239,539 +1.49(+0.23%)
Sep 07, 2021 668.50 669.30 641.59 648.52 235,832 -21.79(-3.25%)
Sep 03, 2021 653.27 671.12 649.03 670.31 338,759 +10.31(+1.56%)
Sep 02, 2021 590.63 668.24 590.63 660.00 451,775 +69.47(+11.76%)
Sep 01, 2021 580.91 614.94 576.77 590.53 218,726 +10.85(+1.87%)
Aug 31, 2021 577.37 582.96 573.31 579.68 76,500 +3.17(+0.55%)
Aug 30, 2021 580.00 582.63 576.11 576.51 59,703 -2.62(-0.45%)
Aug 27, 2021 575.43 581.72 574.65 579.13 87,873 +3.90(+0.68%)
Aug 26, 2021 575.00 583.12 568.15 575.23 65,195 -2.45(-0.42%)
Aug 25, 2021 575.00 581.86 569.67 577.68 117,571 -1.94(-0.33%)
Aug 24, 2021 575.77 586.36 572.70 579.62 100,379 +8.03(+1.40%)
Aug 23, 2021 583.91 585.84 553.16 571.59 125,742 -8.34(-1.44%)
Aug 20, 2021 581.32 586.81 565.38 579.93 113,997 +2.26(+0.39%)
Aug 19, 2021 567.73 582.28 562.63 577.67 144,989 +4.45(+0.78%)
Aug 18, 2021 573.51 583.19 572.77 573.22 117,850 -2.14(-0.37%)
Aug 17, 2021 567.99 580.55 565.52 575.36 194,854 +5.92(+1.04%)
Aug 16, 2021 561.65 573.41 557.04 569.44 99,973 +6.34(+1.13%)
Aug 13, 2021 557.68 565.81 549.56 563.10 52,841 +5.42(+0.97%)
Aug 12, 2021 556.26 562.42 555.74 557.68 74,737 +0.94(+0.17%)
Aug 11, 2021 546.71 560.51 543.88 556.74 109,030 +8.38(+1.53%)
Aug 10, 2021 547.86 552.66 541.99 548.36 149,961 +0.00(+0.00%)
Aug 09, 2021 552.37 557.21 546.40 548.36 127,738 -4.16(-0.75%)
Aug 06, 2021 543.92 562.54 543.92 552.52 102,947 +8.43(+1.55%)
Aug 05, 2021 558.69 560.44 536.39 544.09 159,054 -17.48(-3.11%)
Aug 04, 2021 542.72 563.83 529.34 561.57 254,618 +20.42(+3.77%)
Aug 03, 2021 530.68 547.60 521.33 541.15 307,704 +13.47(+2.55%)
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.