About Us

The Oil & Gas Journal, first published in 1902, is the world's most widely read petroleum industry publication. OGJ delivers international oil and gas industry news; analysis of issues and events; practical technology for design, operation, and maintenance of oil and gas operations; and important statistics on energy markets and industry activity.

OGJ is edited to meet the needs of engineers, geoscientists, managers, and executives throughout the oil and gas industry. It is part of Endeavor Business Media, Nashville, Tenn., which also publishes Offshore Magazine.

Endeavor Business Media’s Petroleum Group also produces targeted e-Newsletters; hosts global conferences and exhibitions, seminars, and forums; and publishes directories, technical books, print and electronic databases, surveys, and maps.

Additional Information

Website & Technical Help

For help with subscription purchases or refunds, or trouble logging into the paid subscription content on www.ogj.com, please contact Customer Service at [email protected] or call 1-847-559-7598.

For more customer service information, please click here.

Credit Acceptance Corporation - Common Stock (NQ: CACC )

461.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 459.05 466.56 457.10 461.19 72,359 +0.27(+0.06%)
Dec 19, 2024 471.77 473.42 454.21 460.92 47,589 -7.95(-1.70%)
Dec 18, 2024 490.74 495.79 468.87 468.87 56,051 -21.87(-4.46%)
Dec 17, 2024 497.08 497.38 484.56 490.74 56,257 -5.45(-1.10%)
Dec 16, 2024 483.23 496.95 483.23 496.19 60,721 +10.60(+2.18%)
Dec 13, 2024 497.18 497.18 485.59 485.59 52,282 -11.59(-2.33%)
Dec 12, 2024 491.68 498.87 489.69 497.18 48,444 +1.42(+0.29%)
Dec 11, 2024 495.93 498.71 488.05 495.76 57,584 +1.72(+0.35%)
Dec 10, 2024 495.37 498.02 488.11 494.04 71,141 -0.58(-0.12%)
Dec 09, 2024 483.20 495.76 481.75 494.62 121,728 +11.52(+2.39%)
Dec 06, 2024 471.57 489.99 471.57 483.10 77,156 +11.53(+2.44%)
Dec 05, 2024 477.42 477.68 468.69 471.57 43,617 -5.85(-1.23%)
Dec 04, 2024 480.41 482.70 470.75 477.42 37,920 -4.49(-0.93%)
Dec 03, 2024 484.89 484.89 478.07 481.91 52,272 -3.52(-0.73%)
Dec 02, 2024 502.24 502.93 484.48 485.43 87,752 -12.27(-2.47%)
Nov 29, 2024 499.28 504.55 496.60 497.70 51,011 +3.46(+0.70%)
Nov 27, 2024 484.13 495.14 484.08 494.24 69,278 +11.04(+2.28%)
Nov 26, 2024 480.41 485.50 474.98 483.20 62,563 -1.91(-0.39%)
Nov 25, 2024 479.29 497.62 466.33 485.11 151,592 +12.01(+2.54%)
Nov 22, 2024 463.40 473.99 459.32 473.10 70,551 +13.08(+2.84%)
Nov 21, 2024 451.48 470.10 447.82 460.02 143,500 +12.45(+2.78%)
Nov 20, 2024 446.13 454.02 441.35 447.57 52,068 +2.57(+0.58%)
Nov 19, 2024 437.64 450.54 437.64 445.00 95,572 -0.96(-0.22%)
Nov 18, 2024 445.07 447.98 441.02 445.96 46,113 +0.64(+0.14%)
Nov 15, 2024 445.38 446.93 435.53 445.32 77,612 +3.55(+0.80%)
Nov 14, 2024 445.91 445.91 435.65 441.77 83,268 -0.23(-0.05%)
Nov 13, 2024 439.80 450.73 439.80 442.00 85,604 +2.39(+0.54%)
Nov 12, 2024 445.18 449.82 433.86 439.61 62,467 -8.39(-1.87%)
Nov 11, 2024 453.18 461.33 446.69 448.00 62,492 -2.00(-0.44%)
Nov 08, 2024 453.49 459.10 446.09 450.00 87,371 -4.50(-0.99%)
Nov 07, 2024 460.99 460.99 450.52 454.50 103,093 -3.51(-0.77%)
Nov 06, 2024 458.85 469.83 453.71 458.01 179,128 +25.01(+5.78%)
Nov 05, 2024 420.15 436.46 420.15 433.00 99,273 +9.38(+2.21%)
Nov 04, 2024 415.00 425.60 414.15 423.62 88,808 +6.29(+1.51%)
Nov 01, 2024 422.37 438.73 416.81 417.33 90,291 -7.67(-1.80%)
Oct 31, 2024 466.78 466.78 420.90 425.00 161,471 -36.93(-7.99%)
Oct 30, 2024 452.44 468.50 452.44 461.93 68,167 +9.49(+2.10%)
Oct 29, 2024 465.59 465.59 452.23 452.44 50,691 -13.15(-2.82%)
Oct 28, 2024 470.26 474.48 458.98 465.59 65,765 -4.24(-0.90%)
Oct 25, 2024 485.75 491.41 466.84 469.83 77,871 -10.62(-2.21%)
Oct 24, 2024 477.87 482.61 477.02 480.45 45,038 +5.47(+1.15%)
Oct 23, 2024 475.25 477.53 469.71 474.98 48,085 -0.27(-0.06%)
Oct 22, 2024 470.71 478.38 467.43 475.25 72,115 -2.60(-0.54%)
Oct 21, 2024 475.00 479.00 473.13 477.85 52,939 +2.50(+0.53%)
Oct 18, 2024 475.10 477.21 467.35 475.35 38,312 -0.20(-0.04%)
Oct 17, 2024 480.90 480.90 474.19 475.55 27,802 -5.35(-1.11%)
Oct 16, 2024 472.68 483.25 472.68 480.90 43,950 +14.62(+3.14%)
Oct 15, 2024 460.50 474.42 460.50 466.28 45,958 +7.71(+1.68%)
Oct 14, 2024 458.00 467.66 450.70 458.57 58,543 +1.46(+0.32%)
Oct 11, 2024 452.26 459.56 452.26 457.11 34,297 +2.28(+0.50%)
Oct 10, 2024 446.45 455.79 446.00 454.83 33,069 +3.40(+0.75%)
Oct 09, 2024 444.00 452.80 444.00 451.43 35,642 +7.98(+1.80%)
Oct 08, 2024 440.89 448.19 437.94 443.45 36,348 +0.27(+0.06%)
Oct 07, 2024 444.24 444.24 438.00 443.18 41,484 +0.38(+0.09%)
Oct 04, 2024 441.02 450.74 439.37 442.80 24,062 +9.98(+2.31%)
Oct 03, 2024 434.33 434.65 430.55 432.82 25,690 -2.11(-0.49%)
Oct 02, 2024 438.49 438.49 431.76 434.93 23,789 -3.57(-0.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.