Skip to main content

Credit Acceptance (NQ: CACC )

488.79 +3.62 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 484.00 489.94 482.68 488.79 61,622 +3.62(+0.75%)
Jun 20, 2024 481.65 485.20 480.38 485.17 21,640 +2.63(+0.55%)
Jun 18, 2024 484.19 486.12 481.18 482.54 31,033 -0.38(-0.08%)
Jun 17, 2024 471.05 483.51 471.05 482.92 31,625 +11.87(+2.52%)
Jun 14, 2024 469.17 473.00 465.06 471.05 57,879 -4.01(-0.84%)
Jun 13, 2024 481.62 482.00 471.49 475.06 38,822 -6.06(-1.26%)
Jun 12, 2024 481.32 489.91 480.63 481.12 32,860 +10.61(+2.25%)
Jun 11, 2024 470.00 475.29 469.19 470.51 28,006 -3.82(-0.81%)
Jun 10, 2024 475.60 482.99 470.38 474.33 32,730 -5.39(-1.12%)
Jun 07, 2024 481.46 485.81 476.69 479.72 38,054 -5.59(-1.15%)
Jun 06, 2024 492.01 492.94 484.30 485.31 38,944 -9.31(-1.88%)
Jun 05, 2024 487.68 496.31 485.05 494.62 30,988 +8.81(+1.81%)
Jun 04, 2024 485.49 488.00 482.05 485.81 29,839 -1.00(-0.21%)
Jun 03, 2024 494.35 494.35 482.88 486.81 34,956 -4.02(-0.82%)
May 31, 2024 488.50 490.83 480.31 490.83 39,089 +3.44(+0.71%)
May 30, 2024 480.23 491.30 478.38 487.39 27,724 +9.03(+1.89%)
May 29, 2024 479.53 482.35 477.40 478.36 34,778 -7.36(-1.52%)
May 28, 2024 484.04 493.23 484.04 485.72 39,524 +4.43(+0.92%)
May 24, 2024 477.51 482.19 477.51 481.29 25,259 +5.28(+1.11%)
May 23, 2024 485.31 485.31 473.70 476.01 45,547 -10.48(-2.15%)
May 22, 2024 490.01 494.85 483.28 486.49 44,137 -6.99(-1.42%)
May 21, 2024 494.37 497.09 490.99 493.48 45,573 -0.31(-0.06%)
May 20, 2024 497.00 497.00 491.45 493.79 41,261 -3.21(-0.65%)
May 17, 2024 497.01 500.00 492.00 497.00 58,215 -1.41(-0.28%)
May 16, 2024 517.15 517.16 494.37 498.41 91,390 -21.47(-4.13%)
May 15, 2024 528.96 531.06 516.91 519.88 36,424 -5.30(-1.01%)
May 14, 2024 519.33 531.63 519.33 525.18 38,489 +6.98(+1.35%)
May 13, 2024 521.00 528.41 517.59 518.20 45,017 +3.26(+0.63%)
May 10, 2024 525.11 525.11 508.83 514.94 28,372 -8.88(-1.70%)
May 09, 2024 517.10 523.82 514.52 523.82 23,419 +9.83(+1.91%)
May 08, 2024 523.12 523.12 512.61 513.99 48,974 -14.61(-2.76%)
May 07, 2024 525.15 530.26 525.15 528.60 39,652 +6.43(+1.23%)
May 06, 2024 505.91 522.26 505.91 522.17 38,867 +15.89(+3.14%)
May 03, 2024 507.41 511.33 503.40 506.28 50,001 +5.12(+1.02%)
May 02, 2024 491.27 502.34 484.35 501.16 69,876 +8.58(+1.74%)
May 01, 2024 490.54 505.42 482.98 492.58 170,946 -21.14(-4.12%)
Apr 30, 2024 527.80 527.80 512.34 513.72 63,729 -15.28(-2.89%)
Apr 29, 2024 531.34 537.23 527.25 529.00 42,586 +2.40(+0.46%)
Apr 26, 2024 525.41 531.32 524.17 526.60 26,859 +11.08(+2.15%)
Apr 25, 2024 516.14 517.47 506.57 515.52 46,898 -6.70(-1.28%)
Apr 24, 2024 520.53 525.24 518.41 522.22 42,435 -0.04(-0.01%)
Apr 23, 2024 518.20 527.52 518.20 522.26 34,804 +3.08(+0.59%)
Apr 22, 2024 536.31 536.31 519.12 519.18 81,307 -16.30(-3.04%)
Apr 19, 2024 537.94 544.49 533.32 535.48 56,509 -0.92(-0.17%)
Apr 18, 2024 532.94 542.61 532.94 536.40 33,094 +3.85(+0.72%)
Apr 17, 2024 540.17 545.08 531.87 532.55 40,225 -5.32(-0.99%)
Apr 16, 2024 540.83 541.01 535.07 537.87 55,571 -9.53(-1.74%)
Apr 15, 2024 557.23 560.64 545.40 547.40 61,444 -7.11(-1.28%)
Apr 12, 2024 566.63 567.10 552.39 554.51 81,421 -17.98(-3.14%)
Apr 11, 2024 544.69 573.92 544.69 572.49 100,746 +28.69(+5.28%)
Apr 10, 2024 543.91 552.44 540.29 543.80 74,586 -12.49(-2.25%)
Apr 09, 2024 556.54 559.47 552.04 556.29 42,217 -0.46(-0.08%)
Apr 08, 2024 544.00 557.15 544.00 556.75 80,262 +14.73(+2.72%)
Apr 05, 2024 533.27 543.02 532.89 542.02 59,898 +6.82(+1.27%)
Apr 04, 2024 543.91 549.60 535.20 535.20 53,522 -7.02(-1.29%)
Apr 03, 2024 536.69 544.49 536.69 542.22 77,659 +6.48(+1.21%)
Apr 02, 2024 537.25 538.06 534.33 535.74 74,478 -8.80(-1.62%)
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.