Skip to main content

Credit Acceptance (NQ: CACC )

501.23 -10.12 (-1.98%)
Streaming Delayed Price Updated: 12:45 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 440.92 452.17 436.54 440.10 116,949 +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.