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

Credit Acceptance (NQ: CACC )

530.21 +14.69 (+2.85%)
Streaming Delayed Price Updated: 3:01 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 (%)
May 31, 2023 455.00 455.01 439.54 445.68 96,583 -13.30(-2.90%)
May 30, 2023 446.00 458.98 446.00 458.98 53,506 +13.51(+3.03%)
May 26, 2023 437.00 447.28 432.65 445.47 43,356 +11.21(+2.58%)
May 25, 2023 435.27 438.36 430.90 434.26 38,786 +0.33(+0.08%)
May 24, 2023 431.05 435.93 425.76 433.93 77,705 -7.26(-1.65%)
May 23, 2023 443.84 455.00 439.19 441.19 61,944 -2.65(-0.60%)
May 22, 2023 434.80 444.95 434.42 443.84 57,964 +8.65(+1.99%)
May 19, 2023 441.84 442.00 429.02 435.19 41,497 -2.61(-0.60%)
May 18, 2023 435.05 442.76 432.75 437.80 58,708 +0.93(+0.21%)
May 17, 2023 425.61 436.88 424.16 436.87 38,445 +10.89(+2.56%)
May 16, 2023 434.00 435.13 424.70 425.98 34,156 -11.87(-2.71%)
May 15, 2023 433.07 437.91 431.74 437.85 33,342 +7.95(+1.85%)
May 12, 2023 430.05 431.05 423.88 429.90 35,973 +0.31(+0.07%)
May 11, 2023 426.69 433.02 426.69 429.59 28,826 -2.03(-0.47%)
May 10, 2023 445.87 445.87 425.87 431.62 49,719 -5.98(-1.37%)
May 09, 2023 443.92 447.39 436.68 437.60 57,623 -8.80(-1.97%)
May 08, 2023 449.32 449.32 438.50 446.40 34,976 -3.87(-0.86%)
May 05, 2023 448.62 453.97 440.96 450.27 39,547 +11.81(+2.69%)
May 04, 2023 447.70 449.56 429.27 438.46 57,901 -12.52(-2.78%)
May 03, 2023 429.05 456.90 429.05 450.98 89,870 +20.86(+4.85%)
May 02, 2023 436.15 459.93 411.07 430.12 290,095 -68.61(-13.76%)
May 01, 2023 492.75 507.44 490.33 498.73 127,808 +9.23(+1.89%)
Apr 28, 2023 479.37 491.95 479.37 489.50 43,304 +9.61(+2.00%)
Apr 27, 2023 476.38 485.07 476.38 479.89 65,039 +5.92(+1.25%)
Apr 26, 2023 477.15 483.02 470.04 473.97 99,778 -2.04(-0.43%)
Apr 25, 2023 491.72 491.72 475.13 476.01 52,392 -18.00(-3.64%)
Apr 24, 2023 494.03 494.51 486.00 494.01 35,879 +3.44(+0.70%)
Apr 21, 2023 498.83 498.83 485.43 490.57 59,637 -3.44(-0.70%)
Apr 20, 2023 496.41 500.00 483.24 494.01 75,319 -4.47(-0.90%)
Apr 19, 2023 480.13 509.00 473.57 498.48 130,262 +14.44(+2.98%)
Apr 18, 2023 484.39 490.33 481.13 484.04 49,763 -0.31(-0.06%)
Apr 17, 2023 481.93 490.89 478.65 484.35 67,712 +5.90(+1.23%)
Apr 14, 2023 478.59 488.40 474.34 478.45 57,238 -0.14(-0.03%)
Apr 13, 2023 469.14 488.62 466.02 478.59 86,815 +15.35(+3.31%)
Apr 12, 2023 458.83 468.57 455.33 463.24 84,513 +7.08(+1.55%)
Apr 11, 2023 438.38 457.89 436.00 456.16 75,143 +22.75(+5.25%)
Apr 10, 2023 422.80 434.74 422.80 433.41 23,779 +5.84(+1.37%)
Apr 06, 2023 421.96 432.80 421.96 427.57 31,143 +0.19(+0.04%)
Apr 05, 2023 426.01 428.20 422.25 427.38 66,034 +1.71(+0.40%)
Apr 04, 2023 431.97 431.97 422.52 425.67 51,637 -7.60(-1.75%)
Apr 03, 2023 434.56 443.72 427.09 433.27 69,838 -2.77(-0.64%)
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%)
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.