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 (%)
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%)
Dec 02, 2019 430.74 436.96 426.66 435.53 115,834 +5.07(+1.18%)
Nov 29, 2019 434.32 435.02 430.30 430.46 28,100 -5.51(-1.26%)
Nov 27, 2019 432.96 437.65 430.83 435.97 74,700 +3.69(+0.85%)
Nov 26, 2019 430.90 436.35 430.26 432.28 151,410 +1.91(+0.44%)
Nov 25, 2019 426.50 435.25 426.50 430.37 122,020 +2.07(+0.48%)
Nov 22, 2019 432.22 432.65 421.01 428.30 79,500 -4.31(-1.00%)
Nov 21, 2019 432.02 436.22 430.80 432.61 104,746 +0.13(+0.03%)
Nov 20, 2019 429.03 437.28 426.12 432.48 106,603 +1.33(+0.31%)
Nov 19, 2019 430.76 432.61 429.16 431.15 105,290 +0.60(+0.14%)
Nov 18, 2019 436.34 438.68 427.73 430.55 125,107 -8.36(-1.90%)
Nov 15, 2019 436.11 440.54 436.11 438.91 77,800 +3.51(+0.81%)
Nov 14, 2019 433.57 438.61 429.00 435.40 59,288 +6.38(+1.49%)
Nov 13, 2019 431.66 432.23 426.10 429.02 95,019 -5.38(-1.24%)
Nov 12, 2019 433.41 435.47 429.08 434.40 105,205 +0.29(+0.07%)
Nov 11, 2019 430.00 435.48 428.24 434.11 103,722 +0.86(+0.20%)
Nov 08, 2019 428.48 435.68 425.82 433.25 137,900 +8.92(+2.10%)
Nov 07, 2019 424.65 424.83 419.38 424.33 129,661 +0.71(+0.17%)
Nov 06, 2019 431.00 431.00 419.29 423.62 153,461 -6.75(-1.57%)
Nov 05, 2019 409.39 434.48 405.20 430.37 200,544 +18.77(+4.56%)
Nov 04, 2019 423.00 425.00 385.36 411.60 522,957 -31.44(-7.10%)
Nov 01, 2019 438.62 447.61 438.62 443.04 69,000 +5.23(+1.19%)
Oct 31, 2019 438.48 438.48 431.72 437.81 75,964 -1.39(-0.32%)
Oct 30, 2019 440.00 441.88 436.11 439.20 61,982 -2.05(-0.46%)
Oct 29, 2019 439.41 444.84 437.69 441.25 59,684 +1.79(+0.41%)
Oct 28, 2019 441.84 448.01 437.74 439.46 84,404 +1.57(+0.36%)
Oct 25, 2019 439.98 444.07 437.52 437.89 130,800 -2.09(-0.48%)
Oct 24, 2019 448.69 448.69 439.68 439.98 81,464 -6.72(-1.50%)
Oct 23, 2019 455.31 458.25 444.30 446.70 100,290 -8.80(-1.93%)
Oct 22, 2019 464.51 466.14 454.80 455.50 74,725 -9.42(-2.03%)
Oct 21, 2019 466.93 467.55 462.79 464.92 62,973 +0.52(+0.11%)
Oct 18, 2019 463.48 467.05 461.76 464.40 75,100 +0.42(+0.09%)
Oct 17, 2019 464.79 467.91 460.55 463.98 77,365 +2.01(+0.44%)
Oct 16, 2019 469.13 469.13 458.39 461.97 74,176 -6.27(-1.34%)
Oct 15, 2019 464.22 468.72 454.61 468.24 72,046 +3.94(+0.85%)
Oct 14, 2019 461.58 467.71 461.33 464.30 57,090 -0.80(-0.17%)
Oct 11, 2019 454.20 466.95 453.05 465.10 110,900 +14.40(+3.20%)
Oct 10, 2019 443.92 451.43 443.91 450.70 61,773 +7.99(+1.80%)
Oct 09, 2019 438.65 444.20 438.65 442.71 34,701 +5.13(+1.17%)
Oct 08, 2019 444.37 444.37 436.00 437.58 79,375 -9.40(-2.10%)
Oct 07, 2019 448.92 448.92 444.25 446.98 50,668 -3.45(-0.77%)
Oct 04, 2019 446.97 451.63 442.08 450.43 64,500 +8.55(+1.93%)
Oct 03, 2019 443.57 446.37 431.88 441.88 87,609 -1.50(-0.34%)
Oct 02, 2019 452.45 453.70 435.06 443.38 106,681 -11.92(-2.62%)
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.