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 (%)
Dec 31, 2020 346.14 346.14 346.14 68,971 +4.83(+1.42%)
Dec 30, 2020 332.75 343.46 332.13 341.31 68,971 +7.37(+2.21%)
Dec 29, 2020 334.10 336.99 329.73 333.94 76,254 -0.22(-0.07%)
Dec 28, 2020 330.24 340.00 330.24 334.16 88,609 +5.16(+1.57%)
Dec 24, 2020 340.23 340.23 327.55 329.00 49,000 -10.00(-2.95%)
Dec 23, 2020 331.33 347.08 331.33 339.00 113,737 +10.26(+3.12%)
Dec 22, 2020 337.44 338.78 328.72 328.74 51,690 -7.05(-2.10%)
Dec 21, 2020 327.95 337.56 326.02 335.79 67,291 +3.59(+1.08%)
Dec 18, 2020 336.77 339.03 329.56 332.20 159,700 -5.65(-1.67%)
Dec 17, 2020 340.82 344.97 336.45 337.85 90,468 -1.37(-0.40%)
Dec 16, 2020 341.77 342.59 337.00 339.22 82,428 -0.18(-0.05%)
Dec 15, 2020 333.03 339.93 327.47 339.40 60,419 +9.00(+2.72%)
Dec 14, 2020 338.77 342.17 328.28 330.40 70,396 -3.26(-0.98%)
Dec 11, 2020 333.30 338.70 331.40 333.66 94,200 -2.19(-0.65%)
Dec 10, 2020 328.11 336.46 328.11 335.85 64,693 +5.14(+1.55%)
Dec 09, 2020 337.36 339.57 329.30 330.71 97,263 -2.86(-0.86%)
Dec 08, 2020 326.62 335.77 326.62 333.57 143,247 +4.42(+1.34%)
Dec 07, 2020 330.29 337.24 328.16 329.15 79,166 -2.97(-0.89%)
Dec 04, 2020 333.23 335.99 326.12 332.12 169,000 +0.75(+0.23%)
Dec 03, 2020 327.01 335.53 326.66 331.37 176,436 +5.64(+1.73%)
Dec 02, 2020 320.68 328.50 315.62 325.73 214,752 +3.63(+1.13%)
Dec 01, 2020 300.00 326.07 299.00 322.10 388,422 +23.62(+7.91%)
Nov 30, 2020 300.80 302.09 292.46 298.48 305,857 -1.07(-0.36%)
Nov 27, 2020 300.00 302.59 295.97 299.55 106,800 +1.21(+0.41%)
Nov 25, 2020 306.95 306.95 297.13 298.34 110,200 -9.37(-3.05%)
Nov 24, 2020 295.39 311.90 294.09 307.71 330,369 +19.42(+6.74%)
Nov 23, 2020 295.29 298.50 283.92 288.29 212,894 -5.02(-1.71%)
Nov 20, 2020 308.65 310.54 292.15 293.31 208,800 -14.29(-4.65%)
Nov 19, 2020 311.25 312.40 305.37 307.60 219,607 -4.02(-1.29%)
Nov 18, 2020 315.00 316.50 311.44 311.62 219,116 -2.56(-0.81%)
Nov 17, 2020 311.16 317.89 305.04 314.18 253,473 -1.58(-0.50%)
Nov 16, 2020 320.80 325.72 314.04 315.76 158,513 +2.48(+0.79%)
Nov 13, 2020 302.62 317.75 300.54 313.28 381,700 +8.72(+2.86%)
Nov 12, 2020 312.08 313.99 301.83 304.56 205,505 -10.35(-3.29%)
Nov 11, 2020 316.68 317.00 312.10 314.91 157,448 -0.75(-0.24%)
Nov 10, 2020 317.70 321.51 312.13 315.66 168,524 -1.44(-0.45%)
Nov 09, 2020 337.60 348.86 315.62 317.10 318,340 +4.74(+1.52%)
Nov 06, 2020 314.50 317.00 306.95 312.36 275,700 +1.25(+0.40%)
Nov 05, 2020 307.70 314.95 306.74 311.11 244,701 +5.54(+1.81%)
Nov 04, 2020 302.47 317.44 288.55 305.57 349,694 +3.87(+1.28%)
Nov 03, 2020 309.87 315.45 300.00 301.70 196,241 -1.43(-0.47%)
Nov 02, 2020 304.02 316.13 300.93 303.13 339,911 +5.01(+1.68%)
Oct 30, 2020 318.80 323.69 266.74 298.12 663,700 -20.70(-6.49%)
Oct 29, 2020 313.00 324.02 309.50 318.82 409,375 +5.46(+1.74%)
Oct 28, 2020 317.00 320.23 310.16 313.36 189,982 -11.22(-3.46%)
Oct 27, 2020 333.81 333.81 323.85 324.58 90,348 -9.96(-2.98%)
Oct 26, 2020 337.67 337.67 328.97 334.54 125,195 -5.10(-1.50%)
Oct 23, 2020 340.55 344.52 336.31 339.64 65,200 +3.49(+1.04%)
Oct 22, 2020 343.97 343.97 335.12 336.15 96,578 -1.82(-0.54%)
Oct 21, 2020 339.59 346.44 334.91 337.97 147,260 -2.06(-0.61%)
Oct 20, 2020 336.55 342.38 332.65 340.03 112,737 +7.03(+2.11%)
Oct 19, 2020 333.62 343.55 329.65 333.00 231,826 -0.62(-0.19%)
Oct 16, 2020 342.03 345.88 328.71 333.62 243,700 -10.01(-2.91%)
Oct 15, 2020 339.26 345.16 337.00 343.63 89,224 -3.09(-0.89%)
Oct 14, 2020 342.29 350.00 342.29 346.72 69,482 +3.24(+0.94%)
Oct 13, 2020 342.06 347.30 338.00 343.48 73,591 -2.11(-0.61%)
Oct 12, 2020 353.81 358.84 342.36 345.59 99,528 -8.23(-2.33%)
Oct 09, 2020 363.39 364.34 351.30 353.82 70,900 -2.62(-0.74%)
Oct 08, 2020 347.80 359.88 343.02 356.44 108,644 +13.59(+3.96%)
Oct 07, 2020 338.00 345.43 337.49 342.85 94,156 +7.94(+2.37%)
Oct 06, 2020 353.79 358.83 333.77 334.91 119,430 -15.09(-4.31%)
Oct 05, 2020 359.23 362.80 348.30 350.00 119,785 -3.93(-1.11%)
Oct 02, 2020 340.19 360.83 336.01 353.93 225,100 +6.80(+1.96%)
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.