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

Credit Acceptance (NQ: CACC )

526.60 +11.08 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2024 554.02 555.84 550.74 553.60 88,869 +4.17(+0.76%)
Feb 28, 2024 549.29 557.84 548.57 549.43 78,690 -2.87(-0.52%)
Feb 27, 2024 541.56 553.51 541.56 552.30 53,460 +9.19(+1.69%)
Feb 26, 2024 552.39 557.54 541.80 543.11 72,438 -7.66(-1.39%)
Feb 23, 2024 553.00 556.05 548.54 550.77 71,446 +1.29(+0.23%)
Feb 22, 2024 549.78 555.19 548.60 549.48 40,158 +0.65(+0.12%)
Feb 21, 2024 550.30 551.10 544.98 548.83 87,355 -1.48(-0.27%)
Feb 20, 2024 553.34 563.42 546.78 550.31 80,044 -10.83(-1.93%)
Feb 16, 2024 566.38 570.97 560.51 561.14 39,483 -5.24(-0.93%)
Feb 15, 2024 562.74 577.84 561.15 566.38 47,695 +9.86(+1.77%)
Feb 14, 2024 561.00 562.76 555.06 556.52 43,425 +0.87(+0.16%)
Feb 13, 2024 548.00 562.46 547.04 555.65 70,874 -5.18(-0.92%)
Feb 12, 2024 555.21 566.99 555.21 560.83 52,633 +8.96(+1.62%)
Feb 09, 2024 556.84 559.68 549.21 551.87 48,592 -4.06(-0.73%)
Feb 08, 2024 547.63 557.59 547.63 555.93 43,111 +4.45(+0.81%)
Feb 07, 2024 557.28 558.84 541.00 551.48 74,464 -3.03(-0.55%)
Feb 06, 2024 566.38 570.96 548.66 554.51 66,088 -10.34(-1.83%)
Feb 05, 2024 575.60 575.60 559.14 564.85 88,082 -17.57(-3.02%)
Feb 02, 2024 579.98 591.39 575.34 582.42 114,496 +1.03(+0.18%)
Feb 01, 2024 568.00 616.66 568.00 581.39 205,075 +40.32(+7.45%)
Jan 31, 2024 552.63 558.32 539.11 541.07 99,697 -13.25(-2.39%)
Jan 30, 2024 556.57 557.07 552.07 554.32 49,937 -3.30(-0.59%)
Jan 29, 2024 551.83 558.34 545.17 557.62 96,140 +7.10(+1.29%)
Jan 26, 2024 551.01 556.12 549.30 550.52 48,409 -0.15(-0.03%)
Jan 25, 2024 556.58 559.70 548.54 550.67 47,878 +1.47(+0.27%)
Jan 24, 2024 547.09 554.92 546.98 549.20 65,359 +5.17(+0.95%)
Jan 23, 2024 543.40 547.07 533.97 544.03 71,888 +5.13(+0.95%)
Jan 22, 2024 538.71 550.00 533.14 538.90 96,539 +7.15(+1.34%)
Jan 19, 2024 520.72 534.67 516.04 531.75 77,231 +15.32(+2.97%)
Jan 18, 2024 518.23 518.23 508.14 516.43 53,971 +0.17(+0.03%)
Jan 17, 2024 513.00 517.04 510.52 516.26 57,013 -4.99(-0.96%)
Jan 16, 2024 519.40 524.75 514.59 521.25 49,841 -2.74(-0.52%)
Jan 12, 2024 537.28 539.64 521.74 523.99 81,266 -11.71(-2.19%)
Jan 11, 2024 538.06 540.89 530.47 535.70 70,107 -2.36(-0.44%)
Jan 10, 2024 533.96 538.34 532.65 538.06 74,948 +4.10(+0.77%)
Jan 09, 2024 531.22 539.06 531.21 533.96 70,149 -5.43(-1.01%)
Jan 08, 2024 534.78 544.27 534.78 539.39 68,226 +5.12(+0.96%)
Jan 05, 2024 520.00 537.41 517.62 534.27 101,370 +13.12(+2.52%)
Jan 04, 2024 522.00 525.99 518.75 521.15 47,400 -1.06(-0.20%)
Jan 03, 2024 531.58 533.00 520.87 522.21 70,578 -17.90(-3.31%)
Jan 02, 2024 523.54 541.41 522.81 540.11 71,618 +7.38(+1.39%)
Dec 29, 2023 533.35 537.28 527.08 532.73 81,673 -1.48(-0.28%)
Dec 28, 2023 535.38 537.82 529.35 534.21 66,944 -1.17(-0.22%)
Dec 27, 2023 535.00 538.82 531.91 535.38 35,476 -0.07(-0.01%)
Dec 26, 2023 532.36 535.84 529.25 535.45 33,566 +7.33(+1.39%)
Dec 22, 2023 523.46 528.67 521.90 528.12 51,223 +3.30(+0.63%)
Dec 21, 2023 513.69 527.12 513.69 524.82 41,778 +15.15(+2.97%)
Dec 20, 2023 514.60 522.68 509.67 509.67 67,900 -6.35(-1.23%)
Dec 19, 2023 506.07 519.30 506.07 516.02 59,199 +9.79(+1.93%)
Dec 18, 2023 514.67 519.11 503.80 506.23 54,475 -5.48(-1.07%)
Dec 15, 2023 515.77 515.77 499.85 511.71 117,383 -5.53(-1.07%)
Dec 14, 2023 506.88 524.59 506.88 517.24 140,753 +17.59(+3.52%)
Dec 13, 2023 470.86 505.27 468.42 499.65 95,123 +31.67(+6.77%)
Dec 12, 2023 465.57 472.44 464.24 467.98 58,660 +3.42(+0.74%)
Dec 11, 2023 455.56 467.94 455.56 464.56 34,121 +3.49(+0.76%)
Dec 08, 2023 454.47 462.83 452.21 461.07 44,955 +5.34(+1.17%)
Dec 07, 2023 448.01 456.91 448.01 455.73 47,120 +7.87(+1.76%)
Dec 06, 2023 452.45 467.00 446.33 447.86 38,305 +1.39(+0.31%)
Dec 05, 2023 449.95 449.95 434.44 446.47 62,690 -13.82(-3.00%)
Dec 04, 2023 469.99 476.00 457.01 460.29 69,754 -13.61(-2.87%)
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.