Skip to main content

Credit Acceptance (NQ: CACC )

551.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 533.35 537.28 527.08 532.73 81,673 -1.48(-0.28%)
Dec 28, 2023 535.38 537.82 529.35 534.21 66,944 -1.17(-0.22%)
Dec 27, 2023 535.00 538.82 531.91 535.38 35,476 -0.07(-0.01%)
Dec 26, 2023 532.36 535.84 529.25 535.45 33,566 +7.33(+1.39%)
Dec 22, 2023 523.46 528.67 521.90 528.12 51,223 +3.30(+0.63%)
Dec 21, 2023 513.69 527.12 513.69 524.82 41,778 +15.15(+2.97%)
Dec 20, 2023 514.60 522.68 509.67 509.67 67,900 -6.35(-1.23%)
Dec 19, 2023 506.07 519.30 506.07 516.02 59,199 +9.79(+1.93%)
Dec 18, 2023 514.67 519.11 503.80 506.23 54,475 -5.48(-1.07%)
Dec 15, 2023 515.77 515.77 499.85 511.71 117,383 -5.53(-1.07%)
Dec 14, 2023 506.88 524.59 506.88 517.24 140,753 +17.59(+3.52%)
Dec 13, 2023 470.86 505.27 468.42 499.65 95,123 +31.67(+6.77%)
Dec 12, 2023 465.57 472.44 464.24 467.98 58,660 +3.42(+0.74%)
Dec 11, 2023 455.56 467.94 455.56 464.56 34,121 +3.49(+0.76%)
Dec 08, 2023 454.47 462.83 452.21 461.07 44,955 +5.34(+1.17%)
Dec 07, 2023 448.01 456.91 448.01 455.73 47,120 +7.87(+1.76%)
Dec 06, 2023 452.45 467.00 446.33 447.86 38,305 +1.39(+0.31%)
Dec 05, 2023 449.95 449.95 434.44 446.47 62,690 -13.82(-3.00%)
Dec 04, 2023 469.99 476.00 457.01 460.29 69,754 -13.61(-2.87%)
Dec 01, 2023 457.13 480.43 453.00 473.90 73,269 +16.90(+3.70%)
Nov 30, 2023 451.30 457.96 449.02 457.00 89,430 +6.15(+1.36%)
Nov 29, 2023 439.42 455.60 439.42 450.85 78,556 +10.62(+2.41%)
Nov 28, 2023 433.30 443.80 432.12 440.23 38,453 +5.79(+1.33%)
Nov 27, 2023 436.64 437.51 431.81 434.44 48,058 -0.89(-0.20%)
Nov 24, 2023 430.85 438.26 430.85 435.33 20,699 +3.39(+0.78%)
Nov 22, 2023 429.78 433.42 428.00 431.94 18,541 +5.02(+1.18%)
Nov 21, 2023 439.24 439.24 423.38 426.92 36,998 -12.98(-2.95%)
Nov 20, 2023 433.94 441.70 433.94 439.90 23,519 +4.69(+1.08%)
Nov 17, 2023 433.94 438.73 433.94 435.21 25,779 +5.09(+1.18%)
Nov 16, 2023 448.46 448.46 427.89 430.12 36,593 -19.70(-4.38%)
Nov 15, 2023 449.18 453.03 444.57 449.82 94,388 +13.22(+3.03%)
Nov 14, 2023 418.30 436.60 418.00 436.60 63,319 +28.77(+7.05%)
Nov 13, 2023 411.75 412.23 406.53 407.83 23,799 -3.70(-0.90%)
Nov 10, 2023 415.00 416.39 407.27 411.53 24,556 +1.21(+0.29%)
Nov 09, 2023 418.32 419.67 410.29 410.32 42,347 -9.87(-2.35%)
Nov 08, 2023 426.52 426.52 419.23 420.19 35,014 -6.33(-1.48%)
Nov 07, 2023 429.35 433.90 422.01 426.52 51,246 -3.54(-0.82%)
Nov 06, 2023 444.33 444.33 422.68 430.06 60,615 -13.29(-3.00%)
Nov 03, 2023 439.16 459.66 439.00 443.35 69,317 +7.10(+1.63%)
Nov 02, 2023 422.78 437.49 420.34 436.25 84,929 +20.83(+5.01%)
Nov 01, 2023 400.52 418.50 400.30 415.42 91,580 +12.99(+3.23%)
Oct 31, 2023 395.00 408.87 379.77 402.43 146,205 +5.37(+1.35%)
Oct 30, 2023 415.32 415.32 394.01 397.06 80,549 -7.53(-1.86%)
Oct 27, 2023 411.00 412.39 403.78 404.59 72,766 -6.33(-1.54%)
Oct 26, 2023 411.09 412.80 405.76 410.92 59,836 +0.70(+0.17%)
Oct 25, 2023 410.03 414.74 400.68 410.22 85,410 +0.95(+0.23%)
Oct 24, 2023 412.35 421.00 406.00 409.27 68,493 -2.46(-0.60%)
Oct 23, 2023 410.64 421.72 408.11 411.73 52,716 -3.78(-0.91%)
Oct 20, 2023 414.37 418.21 408.80 415.51 54,975 -2.97(-0.71%)
Oct 19, 2023 422.88 424.87 417.03 418.48 41,127 -7.90(-1.85%)
Oct 18, 2023 437.03 437.03 425.66 426.38 41,114 -13.74(-3.12%)
Oct 17, 2023 429.77 440.93 429.77 440.12 55,302 +8.85(+2.05%)
Oct 16, 2023 426.50 432.06 425.00 431.27 33,051 +8.34(+1.97%)
Oct 13, 2023 432.32 432.32 420.94 422.93 51,952 -6.26(-1.46%)
Oct 12, 2023 436.00 436.00 424.78 429.19 59,491 -6.95(-1.59%)
Oct 11, 2023 435.89 443.43 430.01 436.14 59,959 -1.19(-0.27%)
Oct 10, 2023 432.87 445.64 432.87 437.33 39,456 +3.56(+0.82%)
Oct 09, 2023 431.08 435.03 429.53 433.77 38,325 +2.37(+0.55%)
Oct 06, 2023 429.43 442.29 427.10 431.40 54,332 -2.74(-0.63%)
Oct 05, 2023 435.99 439.70 420.55 434.14 54,833 +0.74(+0.17%)
Oct 04, 2023 435.00 435.00 427.05 433.40 78,979 -1.47(-0.34%)
Oct 03, 2023 455.02 455.02 431.95 434.87 80,278 -21.92(-4.80%)
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.