Skip to main content

Credit Acceptance (NQ: CACC )

551.55 -0.05 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.