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

Credit Acceptance (NQ: CACC )

536.40 +3.85 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Sep 29, 2023 469.43 473.00 458.69 460.12 38,278 -6.62(-1.42%)
Sep 28, 2023 476.00 479.38 461.90 466.74 51,612 -10.08(-2.11%)
Sep 27, 2023 473.94 479.52 469.47 476.82 39,444 +11.17(+2.40%)
Sep 26, 2023 468.70 468.70 457.28 465.65 59,393 -3.83(-0.82%)
Sep 25, 2023 465.61 472.21 467.71 469.48 74,141 -0.69(-0.15%)
Sep 22, 2023 471.64 476.87 469.20 470.17 42,632 -3.12(-0.66%)
Sep 21, 2023 481.79 482.35 473.29 473.29 34,118 -11.32(-2.34%)
Sep 20, 2023 486.26 492.28 482.68 484.61 35,802 -2.78(-0.57%)
Sep 19, 2023 492.26 495.00 487.22 487.39 25,113 -5.02(-1.02%)
Sep 18, 2023 507.44 507.44 492.41 492.41 26,039 -11.76(-2.33%)
Sep 15, 2023 508.89 512.99 503.36 504.17 57,644 -6.02(-1.18%)
Sep 14, 2023 509.01 513.31 506.00 510.19 52,619 +4.57(+0.90%)
Sep 13, 2023 492.87 506.02 492.87 505.62 65,037 +6.67(+1.34%)
Sep 12, 2023 491.57 500.70 489.93 498.95 35,886 +9.23(+1.88%)
Sep 11, 2023 487.56 493.65 486.83 489.72 56,264 +4.42(+0.91%)
Sep 08, 2023 481.50 488.11 481.34 485.30 73,450 +0.82(+0.17%)
Sep 07, 2023 489.88 491.33 484.26 484.48 97,969 -15.45(-3.09%)
Sep 06, 2023 498.76 501.61 491.81 499.93 69,888 -0.38(-0.08%)
Sep 05, 2023 498.25 504.05 493.28 500.31 65,265 +1.66(+0.33%)
Sep 01, 2023 505.07 509.33 498.00 498.65 56,134 -3.12(-0.62%)
Aug 31, 2023 507.85 509.98 499.77 501.77 41,830 -0.26(-0.05%)
Aug 30, 2023 499.26 502.40 498.41 502.03 36,254 +1.82(+0.36%)
Aug 29, 2023 495.00 501.03 493.44 500.21 66,681 +6.88(+1.39%)
Aug 28, 2023 497.29 503.33 490.80 493.33 110,945 -4.42(-0.89%)
Aug 25, 2023 497.95 501.10 488.06 497.75 76,232 +4.61(+0.93%)
Aug 24, 2023 488.59 495.44 486.36 493.14 59,244 +5.15(+1.06%)
Aug 23, 2023 476.37 488.28 476.00 487.99 65,445 +15.37(+3.25%)
Aug 22, 2023 487.09 487.09 470.79 472.62 94,080 -12.48(-2.57%)
Aug 21, 2023 479.98 487.24 477.94 485.10 31,141 +3.96(+0.82%)
Aug 18, 2023 469.02 484.17 469.02 481.14 82,215 +6.24(+1.31%)
Aug 17, 2023 477.65 484.60 473.98 474.90 70,310 -3.09(-0.65%)
Aug 16, 2023 482.66 486.74 474.99 477.99 71,926 -7.34(-1.51%)
Aug 15, 2023 490.00 490.00 482.00 485.33 53,910 -8.17(-1.66%)
Aug 14, 2023 496.70 496.70 487.56 493.50 62,830 -5.46(-1.09%)
Aug 11, 2023 492.85 502.75 492.85 498.96 46,844 +2.31(+0.47%)
Aug 10, 2023 504.51 506.00 496.63 496.65 54,085 -7.10(-1.41%)
Aug 09, 2023 507.09 518.98 503.68 503.75 72,457 -1.29(-0.26%)
Aug 08, 2023 495.22 509.23 487.85 505.04 53,737 +5.86(+1.17%)
Aug 07, 2023 501.36 509.74 498.44 499.18 50,222 +0.87(+0.17%)
Aug 04, 2023 490.16 502.85 487.81 498.31 53,723 +8.20(+1.67%)
Aug 03, 2023 479.45 494.32 477.22 490.11 104,147 +6.63(+1.37%)
Aug 02, 2023 515.00 515.00 462.52 483.48 264,644 -69.62(-12.59%)
Aug 01, 2023 549.48 554.95 543.77 553.10 86,008 -3.50(-0.63%)
Jul 31, 2023 545.20 557.17 545.20 556.60 72,330 +8.70(+1.59%)
Jul 28, 2023 544.42 552.45 542.01 547.90 53,908 +7.82(+1.45%)
Jul 27, 2023 545.20 550.06 538.25 540.08 49,725 -1.32(-0.24%)
Jul 26, 2023 550.82 557.37 539.08 541.40 91,583 -9.29(-1.69%)
Jul 25, 2023 546.47 553.01 545.39 550.69 111,534 +3.77(+0.69%)
Jul 24, 2023 548.75 555.16 543.84 546.92 55,534 +0.23(+0.04%)
Jul 21, 2023 559.89 559.89 542.16 546.69 64,981 -7.98(-1.44%)
Jul 20, 2023 566.26 566.26 549.06 554.67 80,468 -18.61(-3.25%)
Jul 19, 2023 571.32 576.05 562.14 573.28 106,318 +4.27(+0.75%)
Jul 18, 2023 552.78 571.49 552.78 569.01 87,770 +15.36(+2.77%)
Jul 17, 2023 549.30 556.83 548.54 553.65 65,277 -0.19(-0.03%)
Jul 14, 2023 548.21 554.47 542.40 553.84 76,446 +8.25(+1.51%)
Jul 13, 2023 537.01 546.78 536.32 545.59 60,508 +7.52(+1.40%)
Jul 12, 2023 540.89 542.33 529.00 538.07 69,178 +6.24(+1.17%)
Jul 11, 2023 514.94 537.79 514.94 531.83 58,443 +14.79(+2.86%)
Jul 10, 2023 513.04 521.29 513.04 517.04 34,489 +5.27(+1.03%)
Jul 07, 2023 506.14 524.77 506.14 511.77 58,609 +6.86(+1.36%)
Jul 06, 2023 497.63 505.96 487.65 504.91 66,805 +0.31(+0.06%)
Jul 05, 2023 504.64 509.41 503.36 504.60 49,074 -6.91(-1.35%)
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.