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

Credit Acceptance (NQ: CACC )

515.52 UNCHANGED
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, 2020 397.85 404.80 392.25 403.20 247,100 -3.99(-0.98%)
Feb 27, 2020 403.20 422.62 398.98 407.19 186,274 -2.81(-0.69%)
Feb 26, 2020 403.76 415.90 403.76 410.00 96,497 +2.39(+0.59%)
Feb 25, 2020 425.79 426.78 405.57 407.61 150,716 -16.65(-3.92%)
Feb 24, 2020 424.49 431.66 418.70 424.26 155,296 -10.34(-2.38%)
Feb 21, 2020 432.69 436.40 431.90 434.60 98,500 -0.17(-0.04%)
Feb 20, 2020 434.36 437.18 432.35 434.77 65,320 +0.27(+0.06%)
Feb 19, 2020 437.34 437.76 431.48 434.50 78,040 -1.03(-0.24%)
Feb 18, 2020 436.20 439.89 434.07 435.53 69,020 -1.48(-0.34%)
Feb 14, 2020 435.64 437.59 434.59 437.01 53,900 +3.00(+0.69%)
Feb 13, 2020 431.25 435.99 430.83 434.01 63,731 +0.83(+0.19%)
Feb 12, 2020 435.26 435.38 426.70 433.18 143,520 -2.06(-0.47%)
Feb 11, 2020 422.90 439.12 422.90 435.24 80,749 -2.30(-0.53%)
Feb 10, 2020 446.74 448.34 436.17 437.54 73,862 -9.21(-2.06%)
Feb 07, 2020 446.13 450.00 445.55 446.75 77,600 -1.97(-0.44%)
Feb 06, 2020 438.98 450.42 430.00 448.72 143,583 +13.77(+3.17%)
Feb 05, 2020 435.33 437.11 433.44 434.95 107,691 +2.67(+0.62%)
Feb 04, 2020 439.80 439.80 431.37 432.28 240,059 -2.47(-0.57%)
Feb 03, 2020 435.00 436.06 429.30 434.75 332,551 +5.77(+1.35%)
Jan 31, 2020 440.48 445.00 405.80 428.98 608,200 -37.86(-8.11%)
Jan 30, 2020 460.50 467.66 459.32 466.84 100,227 +5.31(+1.15%)
Jan 29, 2020 458.88 463.70 456.95 461.53 139,089 +3.82(+0.83%)
Jan 28, 2020 456.02 460.99 454.51 457.71 45,763 +3.83(+0.84%)
Jan 27, 2020 451.11 456.04 451.11 453.88 108,385 -3.77(-0.82%)
Jan 24, 2020 459.37 461.74 432.50 457.65 104,600 -1.94(-0.42%)
Jan 23, 2020 455.05 461.22 452.61 459.59 112,063 +4.19(+0.92%)
Jan 22, 2020 455.09 459.99 452.85 455.40 96,232 +2.62(+0.58%)
Jan 21, 2020 451.36 453.53 448.50 452.78 98,291 +2.00(+0.44%)
Jan 17, 2020 449.99 451.90 446.26 450.78 86,100 +2.91(+0.65%)
Jan 16, 2020 448.34 453.23 444.25 447.87 64,224 +3.22(+0.72%)
Jan 15, 2020 443.63 447.74 440.82 444.65 87,969 -0.95(-0.21%)
Jan 14, 2020 442.78 447.50 441.15 445.60 124,287 +4.18(+0.95%)
Jan 13, 2020 435.46 442.43 434.13 441.42 108,526 +5.79(+1.33%)
Jan 10, 2020 434.03 436.84 431.08 435.63 171,500 +2.77(+0.64%)
Jan 09, 2020 435.00 436.89 429.69 432.86 124,079 -0.35(-0.08%)
Jan 08, 2020 429.97 437.39 429.97 433.21 95,164 +2.19(+0.51%)
Jan 07, 2020 433.65 435.23 428.00 431.02 126,322 -6.00(-1.37%)
Jan 06, 2020 433.14 437.84 430.01 437.02 173,343 +1.16(+0.27%)
Jan 03, 2020 437.57 440.00 434.50 435.86 142,500 -6.91(-1.56%)
Jan 02, 2020 442.19 444.34 438.79 442.77 171,298 +0.44(+0.10%)
Dec 31, 2019 440.00 444.94 434.06 442.33 269,500 +2.71(+0.62%)
Dec 30, 2019 436.53 440.76 435.14 439.62 119,647 +2.47(+0.57%)
Dec 27, 2019 437.33 439.29 433.64 437.15 129,300 +0.47(+0.11%)
Dec 26, 2019 440.37 440.37 433.39 436.68 177,680 -4.11(-0.93%)
Dec 24, 2019 441.41 441.41 438.26 440.79 77,200 +0.22(+0.05%)
Dec 23, 2019 445.45 445.45 432.29 440.57 100,664 -3.43(-0.77%)
Dec 20, 2019 446.49 449.98 440.78 444.00 167,300 -2.28(-0.51%)
Dec 19, 2019 443.70 448.53 441.44 446.28 143,813 +2.58(+0.58%)
Dec 18, 2019 442.58 447.69 437.36 443.70 182,965 +1.25(+0.28%)
Dec 17, 2019 443.75 446.00 434.58 442.45 124,980 -1.59(-0.36%)
Dec 16, 2019 443.89 446.07 439.72 444.04 123,570 +2.90(+0.66%)
Dec 13, 2019 439.95 445.99 437.93 441.14 110,100 -1.02(-0.23%)
Dec 12, 2019 432.61 442.92 432.61 442.16 112,749 +10.48(+2.43%)
Dec 11, 2019 432.00 434.77 429.41 431.68 81,484 +0.08(+0.02%)
Dec 10, 2019 428.00 433.00 426.00 431.60 87,327 +3.33(+0.78%)
Dec 09, 2019 438.80 439.20 426.94 428.27 116,329 -11.24(-2.56%)
Dec 06, 2019 440.29 442.07 438.79 439.51 57,100 +2.06(+0.47%)
Dec 05, 2019 433.44 437.87 433.44 437.45 48,197 +2.92(+0.67%)
Dec 04, 2019 435.80 438.80 432.77 434.53 118,607 +0.34(+0.08%)
Dec 03, 2019 432.01 436.18 428.06 434.19 139,483 -1.34(-0.31%)
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.