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

Credit Acceptance (NQ: CACC )

522.22 -0.04 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2023 427.82 436.61 426.59 436.04 46,846 +11.09(+2.61%)
Mar 30, 2023 428.62 432.53 423.38 424.95 38,969 -0.12(-0.03%)
Mar 29, 2023 422.36 426.52 418.43 425.07 45,682 +11.89(+2.88%)
Mar 28, 2023 410.17 414.00 405.00 413.18 52,796 +3.01(+0.73%)
Mar 27, 2023 411.24 413.56 405.92 410.17 43,961 +4.44(+1.09%)
Mar 24, 2023 397.69 406.26 392.07 405.73 53,019 +3.99(+0.99%)
Mar 23, 2023 413.29 417.45 397.01 401.74 56,415 -7.25(-1.77%)
Mar 22, 2023 417.97 423.07 408.74 408.99 58,285 -6.40(-1.54%)
Mar 21, 2023 417.94 436.80 413.93 415.39 97,977 +6.60(+1.61%)
Mar 20, 2023 396.10 410.97 394.80 408.79 200,534 +12.85(+3.25%)
Mar 17, 2023 400.61 408.64 388.64 395.94 137,504 -9.71(-2.39%)
Mar 16, 2023 396.41 413.50 384.64 405.65 66,932 +3.73(+0.93%)
Mar 15, 2023 397.39 403.29 391.08 401.92 90,703 -4.12(-1.01%)
Mar 14, 2023 415.34 426.87 404.05 406.04 148,097 +2.61(+0.65%)
Mar 13, 2023 407.48 427.82 387.70 403.43 109,327 -13.08(-3.14%)
Mar 10, 2023 423.06 430.00 405.34 416.51 118,537 -10.59(-2.48%)
Mar 09, 2023 448.72 450.74 426.64 427.10 77,463 -16.43(-3.70%)
Mar 08, 2023 441.23 453.87 435.97 443.53 61,869 +2.30(+0.52%)
Mar 07, 2023 446.68 452.77 440.10 441.23 76,778 -5.45(-1.22%)
Mar 06, 2023 450.39 458.41 445.04 446.68 59,867 -3.17(-0.70%)
Mar 03, 2023 450.21 453.63 445.37 449.85 47,353 +1.03(+0.23%)
Mar 02, 2023 440.33 451.57 434.70 448.82 58,426 +4.58(+1.03%)
Mar 01, 2023 439.31 451.73 439.31 444.24 70,230 -0.10(-0.02%)
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%)
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.