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

Credit Acceptance (NQ: CACC )

515.52 -6.70 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Feb 28, 2023 444.21 455.68 439.11 444.34 83,314 +2.13(+0.48%)
Feb 27, 2023 453.23 457.60 440.93 442.21 111,698 -7.85(-1.74%)
Feb 24, 2023 448.53 456.52 441.81 450.06 88,673 -7.45(-1.63%)
Feb 23, 2023 461.91 461.91 447.58 457.51 80,872 +1.14(+0.25%)
Feb 22, 2023 453.02 459.60 451.10 456.37 71,094 +2.72(+0.60%)
Feb 21, 2023 458.00 462.99 448.70 453.65 69,565 -14.46(-3.09%)
Feb 17, 2023 474.31 478.87 463.35 468.11 89,889 -11.56(-2.41%)
Feb 16, 2023 477.00 489.06 477.00 479.67 97,803 -8.64(-1.77%)
Feb 15, 2023 480.36 492.99 475.35 488.31 82,885 +0.41(+0.08%)
Feb 14, 2023 487.40 491.82 475.01 487.90 109,717 -5.62(-1.14%)
Feb 13, 2023 463.91 493.94 458.35 493.52 101,610 +29.61(+6.38%)
Feb 10, 2023 478.09 484.43 460.53 463.91 132,874 -20.32(-4.20%)
Feb 09, 2023 485.87 493.50 482.32 484.23 112,579 +1.33(+0.28%)
Feb 08, 2023 506.06 507.09 482.15 482.90 119,457 -22.59(-4.47%)
Feb 07, 2023 506.34 512.33 491.60 505.49 129,988 -5.86(-1.15%)
Feb 06, 2023 516.11 525.76 503.84 511.35 149,231 -16.58(-3.14%)
Feb 03, 2023 535.01 536.90 518.13 527.93 206,989 -21.06(-3.84%)
Feb 02, 2023 536.20 572.12 520.14 548.99 315,562 +22.91(+4.35%)
Feb 01, 2023 470.89 528.47 470.89 526.08 383,441 +63.44(+13.71%)
Jan 31, 2023 457.29 467.46 450.69 462.64 114,275 +13.89(+3.10%)
Jan 30, 2023 468.70 472.00 448.74 448.75 128,071 -23.40(-4.96%)
Jan 27, 2023 455.46 473.25 455.46 472.15 110,114 +16.20(+3.55%)
Jan 26, 2023 456.32 459.19 443.45 455.95 102,538 +7.05(+1.57%)
Jan 25, 2023 435.40 451.00 430.77 448.90 87,773 +9.17(+2.09%)
Jan 24, 2023 440.84 457.93 436.09 439.73 96,014 -1.99(-0.45%)
Jan 23, 2023 405.46 443.40 400.58 441.72 233,803 +35.73(+8.80%)
Jan 20, 2023 381.59 411.33 381.55 405.99 187,629 +24.56(+6.44%)
Jan 19, 2023 381.46 390.45 369.13 381.43 132,524 -11.14(-2.84%)
Jan 18, 2023 400.87 411.09 391.30 392.57 92,282 -3.68(-0.93%)
Jan 17, 2023 408.21 412.35 392.88 396.25 129,106 -14.65(-3.57%)
Jan 13, 2023 407.11 414.56 402.23 410.90 184,500 -7.57(-1.81%)
Jan 12, 2023 399.98 418.69 390.60 418.47 129,330 +21.91(+5.53%)
Jan 11, 2023 397.60 410.29 393.04 396.56 151,086 -0.59(-0.15%)
Jan 10, 2023 391.50 398.13 385.57 397.15 94,106 +1.02(+0.26%)
Jan 09, 2023 402.81 407.54 394.91 396.13 182,830 -6.15(-1.53%)
Jan 06, 2023 384.36 410.00 379.49 402.28 164,420 +24.06(+6.36%)
Jan 05, 2023 398.11 398.11 358.00 378.22 406,247 -25.27(-6.26%)
Jan 04, 2023 456.18 467.57 391.22 403.49 482,745 -52.99(-11.61%)
Jan 03, 2023 477.28 487.43 456.48 456.48 101,227 -17.92(-3.78%)
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%)
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.