Credit Acceptance (NQ: CACC )

551.55 -0.05 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 500.00 520.00 461.89 467.94 254,000 -16.06(-3.32%)
Jul 30, 2020 475.01 493.37 471.17 484.00 159,446 +4.50(+0.94%)
Jul 29, 2020 462.24 485.82 462.24 479.50 186,774 +15.73(+3.39%)
Jul 28, 2020 456.73 468.67 452.32 463.77 97,949 +7.07(+1.55%)
Jul 27, 2020 453.02 460.57 450.00 456.70 55,878 +1.39(+0.31%)
Jul 24, 2020 457.70 465.59 453.00 455.31 55,100 -5.11(-1.11%)
Jul 23, 2020 448.89 472.12 447.91 460.42 112,195 +9.24(+2.05%)
Jul 22, 2020 441.42 453.23 441.42 451.18 126,146 +9.33(+2.11%)
Jul 21, 2020 440.49 444.94 437.87 441.85 64,336 +5.85(+1.34%)
Jul 20, 2020 431.81 439.73 421.17 436.00 69,038 +2.74(+0.63%)
Jul 17, 2020 450.00 450.00 431.92 433.26 114,700 -14.29(-3.19%)
Jul 16, 2020 445.49 452.24 441.53 447.55 86,394 -1.64(-0.37%)
Jul 15, 2020 437.63 450.00 433.04 449.19 161,773 +19.13(+4.45%)
Jul 14, 2020 428.63 430.74 418.96 430.06 99,932 +0.90(+0.21%)
Jul 13, 2020 434.45 441.75 424.51 429.16 83,444 +1.88(+0.44%)
Jul 10, 2020 418.05 427.96 413.16 427.28 111,900 +10.00(+2.40%)
Jul 09, 2020 434.27 440.17 413.94 417.28 122,034 -18.51(-4.25%)
Jul 08, 2020 429.78 437.35 427.54 435.79 128,992 +9.57(+2.25%)
Jul 07, 2020 428.17 431.31 422.14 426.22 112,694 -6.67(-1.54%)
Jul 06, 2020 433.90 437.50 426.79 432.89 141,139 +11.08(+2.63%)
Jul 02, 2020 429.83 435.70 420.49 421.81 135,800 +1.41(+0.34%)
Jul 01, 2020 420.06 430.37 410.05 420.40 142,243 +1.39(+0.33%)
Jun 30, 2020 408.87 425.46 408.87 419.01 327,202 -1.15(-0.27%)
Jun 29, 2020 393.79 421.27 372.01 420.16 291,686 +9.06(+2.20%)
Jun 26, 2020 419.55 422.10 406.86 411.10 299,900 -11.28(-2.67%)
Jun 25, 2020 411.06 425.66 406.11 422.38 164,943 +9.88(+2.40%)
Jun 24, 2020 421.01 423.59 406.99 412.50 133,340 -15.31(-3.58%)
Jun 23, 2020 434.84 437.34 425.43 427.81 125,110 +0.84(+0.20%)
Jun 22, 2020 423.17 429.75 416.30 426.97 116,695 +6.10(+1.45%)
Jun 19, 2020 442.50 442.50 413.74 420.87 257,700 -9.13(-2.12%)
Jun 18, 2020 430.28 440.53 424.91 430.00 154,327 -4.54(-1.04%)
Jun 17, 2020 434.77 438.55 427.94 434.54 172,392 -5.65(-1.28%)
Jun 16, 2020 454.00 457.11 434.00 440.19 208,583 +5.10(+1.17%)
Jun 15, 2020 425.21 448.53 418.57 435.09 271,539 -3.51(-0.80%)
Jun 12, 2020 440.02 446.31 425.70 438.60 117,500 +17.83(+4.24%)
Jun 11, 2020 427.60 432.53 410.00 420.77 281,401 -24.70(-5.54%)
Jun 10, 2020 473.58 475.00 441.05 445.47 199,345 -31.60(-6.62%)
Jun 09, 2020 476.41 485.33 466.90 477.07 309,508 -12.57(-2.57%)
Jun 08, 2020 499.61 499.61 476.17 489.64 210,778 +6.38(+1.32%)
Jun 05, 2020 468.06 493.73 464.04 483.26 571,200 +35.29(+7.88%)
Jun 04, 2020 412.54 451.42 410.24 447.97 333,499 +31.44(+7.55%)
Jun 03, 2020 398.63 417.27 386.68 416.53 223,259 +27.57(+7.09%)
Jun 02, 2020 395.67 398.35 383.19 388.96 314,892 -4.67(-1.19%)
Jun 01, 2020 372.96 398.00 372.96 393.63 344,165 +23.81(+6.44%)
May 29, 2020 365.64 370.50 355.17 369.82 237,400 +2.44(+0.66%)
May 28, 2020 378.97 408.31 364.15 367.38 598,611 -10.28(-2.72%)
May 27, 2020 361.07 380.41 350.56 377.66 375,379 +24.70(+7.00%)
May 26, 2020 348.09 358.34 340.10 352.96 528,679 +18.12(+5.41%)
May 22, 2020 340.88 340.88 331.86 334.84 170,200 -5.36(-1.58%)
May 21, 2020 346.83 353.99 339.94 340.20 291,700 -7.95(-2.28%)
May 20, 2020 349.05 353.99 339.26 348.15 218,148 +4.79(+1.40%)
May 19, 2020 345.11 352.91 329.41 343.36 197,590 -0.61(-0.18%)
May 18, 2020 331.00 347.94 330.09 343.97 225,168 +30.10(+9.59%)
May 15, 2020 313.52 322.46 310.00 313.87 99,800 -2.21(-0.70%)
May 14, 2020 291.29 316.62 287.86 316.08 237,147 +12.25(+4.03%)
May 13, 2020 305.87 315.19 297.02 303.83 248,446 -8.86(-2.83%)
May 12, 2020 324.55 331.32 312.69 312.69 174,690 -12.60(-3.87%)
May 11, 2020 325.65 328.09 321.18 325.29 183,485 -7.62(-2.29%)
May 08, 2020 321.54 335.35 316.20 332.91 262,000 +18.11(+5.75%)
May 07, 2020 306.60 320.70 306.60 314.80 220,420 +13.79(+4.58%)
May 06, 2020 313.43 313.60 296.03 301.01 266,539 -4.97(-1.62%)
May 05, 2020 313.45 319.34 302.98 305.98 234,576 +0.14(+0.05%)
May 04, 2020 290.49 307.73 288.99 305.84 231,483 +4.04(+1.34%)
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.