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

Credit Acceptance (NQ: CACC )

425.00 -36.93 (-7.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Dec 30, 2022 469.43 476.36 465.54 474.40 77,079 -1.75(-0.37%)
Dec 29, 2022 470.14 476.19 464.96 476.15 49,583 +12.47(+2.69%)
Dec 28, 2022 462.60 467.58 457.90 463.68 103,671 -1.06(-0.23%)
Dec 27, 2022 468.07 471.71 460.86 464.74 89,307 -0.49(-0.11%)
Dec 23, 2022 440.05 467.33 440.05 465.23 104,018 +22.76(+5.14%)
Dec 22, 2022 449.54 449.99 439.68 442.47 144,977 -20.74(-4.48%)
Dec 21, 2022 444.62 464.40 444.62 463.21 135,256 +23.11(+5.25%)
Dec 20, 2022 440.92 452.35 436.54 440.10 116,949 +0.10(+0.02%)
Dec 19, 2022 443.00 445.59 439.44 440.00 127,416 -2.72(-0.61%)
Dec 16, 2022 445.45 452.64 440.00 442.72 152,181 -9.82(-2.17%)
Dec 15, 2022 445.57 455.95 442.29 452.54 104,210 -0.38(-0.08%)
Dec 14, 2022 456.51 460.48 445.82 452.92 44,954 -6.82(-1.48%)
Dec 13, 2022 482.82 488.49 452.57 459.74 110,446 -4.21(-0.91%)
Dec 12, 2022 463.80 471.14 462.00 463.95 65,793 +0.15(+0.03%)
Dec 09, 2022 454.35 471.19 454.35 463.80 86,620 +8.80(+1.93%)
Dec 08, 2022 444.00 455.80 440.31 455.00 85,628 +14.32(+3.25%)
Dec 07, 2022 459.88 459.88 439.00 440.68 173,917 -17.07(-3.73%)
Dec 06, 2022 460.00 460.00 445.92 457.75 88,922 -3.08(-0.67%)
Dec 05, 2022 468.96 468.96 457.38 460.83 57,383 -13.36(-2.82%)
Dec 02, 2022 470.15 481.98 469.37 474.19 52,737 -0.24(-0.05%)
Dec 01, 2022 470.84 477.26 463.98 474.43 81,360 +0.47(+0.10%)
Nov 30, 2022 471.09 476.50 459.73 473.96 75,758 +2.65(+0.56%)
Nov 29, 2022 464.70 475.40 463.75 471.31 59,436 +5.20(+1.12%)
Nov 28, 2022 475.21 478.61 464.49 466.11 58,586 -11.88(-2.49%)
Nov 25, 2022 475.93 483.56 475.93 477.99 44,804 -2.08(-0.43%)
Nov 23, 2022 474.52 484.23 464.95 480.07 42,422 +5.34(+1.12%)
Nov 22, 2022 475.69 483.13 471.76 474.73 68,302 +0.51(+0.11%)
Nov 21, 2022 467.32 478.92 463.52 474.22 80,491 +0.41(+0.09%)
Nov 18, 2022 484.63 487.74 467.54 473.81 77,053 -1.85(-0.39%)
Nov 17, 2022 462.84 478.66 461.90 475.66 69,916 -5.80(-1.20%)
Nov 16, 2022 489.44 491.00 476.48 481.46 106,678 -14.29(-2.88%)
Nov 15, 2022 510.60 519.00 491.48 495.75 150,582 -7.31(-1.45%)
Nov 14, 2022 515.00 516.01 497.61 503.06 189,986 -18.64(-3.57%)
Nov 11, 2022 495.18 532.25 491.94 521.70 191,592 +31.60(+6.45%)
Nov 10, 2022 465.88 491.12 464.00 490.10 173,179 +44.55(+10.00%)
Nov 09, 2022 445.65 454.37 439.85 445.55 126,556 -3.79(-0.84%)
Nov 08, 2022 440.69 453.04 438.56 449.34 142,298 +8.40(+1.91%)
Nov 07, 2022 448.27 450.56 438.15 440.94 209,376 -1.82(-0.41%)
Nov 04, 2022 454.79 454.79 436.15 442.76 78,451 -2.37(-0.53%)
Nov 03, 2022 428.35 447.58 425.37 445.13 105,791 +7.82(+1.79%)
Nov 02, 2022 432.21 456.50 423.31 437.31 252,031 -34.53(-7.32%)
Nov 01, 2022 471.10 480.08 468.21 471.84 131,366 +6.22(+1.34%)
Oct 31, 2022 464.59 473.96 462.44 465.62 99,148 -5.80(-1.23%)
Oct 28, 2022 459.81 471.98 455.50 471.42 69,696 +15.63(+3.43%)
Oct 27, 2022 460.20 475.00 454.94 455.79 82,022 -2.91(-0.63%)
Oct 26, 2022 457.99 467.45 455.73 458.70 82,593 +0.01(+0.00%)
Oct 25, 2022 433.00 463.29 433.00 458.69 104,547 +26.93(+6.24%)
Oct 24, 2022 424.71 433.90 418.80 431.76 71,449 +7.64(+1.80%)
Oct 21, 2022 407.26 424.69 397.57 424.12 115,365 +16.42(+4.03%)
Oct 20, 2022 419.67 424.00 407.41 407.70 149,672 -11.97(-2.85%)
Oct 19, 2022 433.67 439.97 411.89 419.67 131,295 -30.38(-6.75%)
Oct 18, 2022 453.42 455.57 440.04 450.05 63,145 +4.01(+0.90%)
Oct 17, 2022 440.60 446.72 433.21 446.04 66,780 +14.06(+3.25%)
Oct 14, 2022 456.79 462.07 428.89 431.98 87,510 -17.89(-3.98%)
Oct 13, 2022 431.21 456.58 424.08 449.87 81,909 +9.80(+2.23%)
Oct 12, 2022 437.01 441.70 424.19 440.07 60,984 +6.09(+1.40%)
Oct 11, 2022 426.21 443.81 421.64 433.98 58,719 +3.52(+0.82%)
Oct 10, 2022 446.46 446.46 429.37 430.46 57,118 -12.86(-2.90%)
Oct 07, 2022 452.04 452.04 435.90 443.32 83,090 -14.48(-3.16%)
Oct 06, 2022 463.79 472.11 456.46 457.80 57,070 -10.87(-2.32%)
Oct 05, 2022 468.80 472.21 454.21 468.67 57,534 -9.93(-2.07%)
Oct 04, 2022 468.73 482.26 468.08 478.60 81,516 +20.72(+4.53%)
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.