Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Credit Acceptance Corporation - Common Stock (NQ: CACC )

483.26 -10.65 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 10, 2025 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 (%)
Mar 10, 2025 490.07 497.14 469.14 483.26 104,599 -10.65(-2.16%)
Mar 07, 2025 481.12 495.38 474.20 493.91 74,368 +12.60(+2.62%)
Mar 06, 2025 472.73 484.67 470.94 481.31 67,556 +0.65(+0.14%)
Mar 05, 2025 465.48 480.66 464.48 480.66 47,573 +15.18(+3.26%)
Mar 04, 2025 470.00 474.50 453.00 465.48 124,534 -11.85(-2.48%)
Mar 03, 2025 492.06 496.25 471.49 477.33 122,849 -15.06(-3.06%)
Feb 28, 2025 477.81 493.33 477.81 492.39 79,716 +16.01(+3.36%)
Feb 27, 2025 481.81 487.27 476.14 476.38 43,570 -4.14(-0.86%)
Feb 26, 2025 483.16 489.21 479.37 480.52 40,888 +1.01(+0.21%)
Feb 25, 2025 490.92 493.56 477.79 479.51 52,536 -10.70(-2.18%)
Feb 24, 2025 495.96 495.96 488.76 490.21 53,253 -5.35(-1.08%)
Feb 21, 2025 517.65 517.65 492.77 495.56 79,680 -18.13(-3.53%)
Feb 20, 2025 524.60 524.60 511.16 513.69 39,313 -8.83(-1.69%)
Feb 19, 2025 524.20 528.49 518.38 522.52 49,853 -2.19(-0.42%)
Feb 18, 2025 520.61 527.17 517.16 524.71 59,796 +4.10(+0.79%)
Feb 14, 2025 514.90 525.46 514.90 520.61 38,540 +8.71(+1.70%)
Feb 13, 2025 505.00 513.50 505.00 511.90 32,388 +9.19(+1.83%)
Feb 12, 2025 501.65 506.58 499.05 502.71 28,714 -4.76(-0.94%)
Feb 11, 2025 501.70 512.71 501.00 507.47 48,507 +4.10(+0.81%)
Feb 10, 2025 511.44 511.86 501.76 503.37 62,375 -6.89(-1.35%)
Feb 07, 2025 516.48 518.94 504.47 510.26 72,499 -9.27(-1.78%)
Feb 06, 2025 520.00 526.46 517.84 519.53 63,253 +0.18(+0.03%)
Feb 05, 2025 520.62 525.50 514.41 519.35 74,491 +0.63(+0.12%)
Feb 04, 2025 507.38 518.72 507.38 518.72 91,228 +8.12(+1.59%)
Feb 03, 2025 492.98 512.32 492.98 510.60 101,664 +2.83(+0.56%)
Jan 31, 2025 550.00 560.00 493.17 507.77 132,016 -6.29(-1.22%)
Jan 30, 2025 535.27 539.06 512.61 514.06 89,439 -10.96(-2.09%)
Jan 29, 2025 525.70 539.75 522.45 525.02 63,062 -0.62(-0.12%)
Jan 28, 2025 519.80 530.38 519.80 525.64 63,714 +1.53(+0.29%)
Jan 27, 2025 521.96 528.24 519.31 524.11 49,619 +0.56(+0.11%)
Jan 24, 2025 522.35 526.96 518.77 523.55 59,980 -0.59(-0.11%)
Jan 23, 2025 503.61 524.69 503.35 524.14 99,643 +18.85(+3.73%)
Jan 22, 2025 492.62 506.97 491.87 505.29 83,360 +8.82(+1.78%)
Jan 21, 2025 490.18 498.80 489.94 496.47 58,412 +11.65(+2.40%)
Jan 17, 2025 487.30 497.12 480.10 484.82 37,272 +2.58(+0.54%)
Jan 16, 2025 472.56 482.92 470.19 482.24 31,341 +6.55(+1.38%)
Jan 15, 2025 471.84 479.00 468.49 475.69 38,883 +13.71(+2.97%)
Jan 14, 2025 453.62 462.94 453.62 461.98 30,360 +10.36(+2.29%)
Jan 13, 2025 437.12 452.18 437.12 451.62 41,880 +11.18(+2.54%)
Jan 10, 2025 447.41 447.41 435.19 440.44 77,127 -14.11(-3.10%)
Jan 08, 2025 460.28 463.10 453.52 454.55 61,530 -11.73(-2.52%)
Jan 07, 2025 472.50 473.57 462.61 466.28 54,930 -4.51(-0.96%)
Jan 06, 2025 470.20 481.30 469.93 470.79 30,331 +2.92(+0.62%)
Jan 03, 2025 465.90 468.40 452.88 467.87 68,537 +2.67(+0.57%)
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.