• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Credit Acceptance (NQ: CACC )

    442.00 +2.39 (+0.54%)
    Streaming Delayed Price Updated: 4:00 PM EST, Nov 13, 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 (%)
    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%)
    Oct 01, 2024 445.20 445.20 432.00 438.50 36,316 -4.92(-1.11%)
    Sep 30, 2024 443.43 451.09 432.84 443.42 82,402 -4.27(-0.95%)
    Sep 27, 2024 444.95 452.00 441.75 447.69 31,080 +6.33(+1.43%)
    Sep 26, 2024 438.98 443.68 434.44 441.36 43,365 +1.94(+0.44%)
    Sep 25, 2024 448.10 448.10 438.30 439.42 26,190 -8.20(-1.83%)
    Sep 24, 2024 458.61 458.61 446.42 447.62 30,769 -7.05(-1.55%)
    Sep 23, 2024 460.00 462.61 454.44 454.67 43,240 +1.11(+0.24%)
    Sep 20, 2024 463.14 463.14 449.77 453.56 79,799 -10.65(-2.29%)
    Sep 19, 2024 459.52 468.84 452.73 464.21 43,854 +14.11(+3.13%)
    Sep 18, 2024 445.55 458.39 440.60 450.10 68,164 +7.98(+1.80%)
    Sep 17, 2024 440.33 457.62 434.00 442.12 100,842 +5.96(+1.37%)
    Sep 16, 2024 433.97 440.98 433.89 436.16 32,905 +3.82(+0.88%)
    Sep 13, 2024 423.54 435.28 423.54 432.34 49,164 +10.95(+2.60%)
    Sep 12, 2024 422.76 430.85 418.81 421.39 37,500 +0.46(+0.11%)
    Sep 11, 2024 423.35 423.74 415.00 420.93 58,565 -2.94(-0.69%)
    Sep 10, 2024 442.50 442.50 409.22 423.87 138,071 -23.32(-5.21%)
    Sep 09, 2024 446.58 462.15 441.99 447.19 53,142 +5.02(+1.14%)
    Sep 06, 2024 450.24 451.50 440.41 442.17 28,593 -8.72(-1.93%)
    Sep 05, 2024 456.04 456.05 447.29 450.89 32,247 -1.55(-0.34%)
    Sep 04, 2024 458.00 462.76 449.69 452.44 41,361 -5.56(-1.21%)
    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.