Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 466.78 466.78 420.90 425.00 161,471 -36.93(-7.99%)
Oct 30, 2024 452.44 468.50 452.44 461.93 68,167 +9.49(+2.10%)
Oct 29, 2024 465.59 465.59 452.23 452.44 50,691 -13.15(-2.82%)
Oct 28, 2024 470.26 474.48 458.98 465.59 65,765 -4.24(-0.90%)
Oct 25, 2024 485.75 491.41 466.84 469.83 77,871 -10.62(-2.21%)
Oct 24, 2024 477.87 482.61 477.02 480.45 45,038 +5.47(+1.15%)
Oct 23, 2024 475.25 477.53 469.71 474.98 48,085 -0.27(-0.06%)
Oct 22, 2024 470.71 478.38 467.43 475.25 72,115 -2.60(-0.54%)
Oct 21, 2024 475.00 479.00 473.13 477.85 52,939 +2.50(+0.53%)
Oct 18, 2024 475.10 477.21 467.35 475.35 38,312 -0.20(-0.04%)
Oct 17, 2024 480.90 480.90 474.19 475.55 27,802 -5.35(-1.11%)
Oct 16, 2024 472.68 483.25 472.68 480.90 43,950 +14.62(+3.14%)
Oct 15, 2024 460.50 474.42 460.50 466.28 45,958 +7.71(+1.68%)
Oct 14, 2024 458.00 467.66 450.70 458.57 58,543 +1.46(+0.32%)
Oct 11, 2024 452.26 459.56 452.26 457.11 34,297 +2.28(+0.50%)
Oct 10, 2024 446.45 455.79 446.00 454.83 33,069 +3.40(+0.75%)
Oct 09, 2024 444.00 452.80 444.00 451.43 35,642 +7.98(+1.80%)
Oct 08, 2024 440.89 448.19 437.94 443.45 36,348 +0.27(+0.06%)
Oct 07, 2024 444.24 444.24 438.00 443.18 41,484 +0.38(+0.09%)
Oct 04, 2024 441.02 450.74 439.37 442.80 24,062 +9.98(+2.31%)
Oct 03, 2024 434.33 434.65 430.55 432.82 25,690 -2.11(-0.49%)
Oct 02, 2024 438.49 438.49 431.76 434.93 23,789 -3.57(-0.81%)
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.