Skip to main content

Credit Acceptance (NQ: CACC )

434.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2023 436.64 437.51 431.81 434.44 48,058 -0.89(-0.20%)
Nov 24, 2023 430.85 438.26 430.85 435.33 20,699 +3.39(+0.78%)
Nov 22, 2023 429.78 433.42 428.00 431.94 18,541 +5.02(+1.18%)
Nov 21, 2023 439.24 439.24 423.38 426.92 36,998 -12.98(-2.95%)
Nov 20, 2023 433.94 441.70 433.94 439.90 23,519 +4.69(+1.08%)
Nov 17, 2023 433.94 438.73 433.94 435.21 25,779 +5.09(+1.18%)
Nov 16, 2023 448.46 448.46 427.89 430.12 36,593 -19.70(-4.38%)
Nov 15, 2023 449.18 453.03 444.57 449.82 94,388 +13.22(+3.03%)
Nov 14, 2023 418.30 436.60 418.00 436.60 63,319 +28.77(+7.05%)
Nov 13, 2023 411.75 412.23 406.53 407.83 23,799 -3.70(-0.90%)
Nov 10, 2023 415.00 416.39 407.27 411.53 24,556 +1.21(+0.29%)
Nov 09, 2023 418.32 419.67 410.29 410.32 42,347 -9.87(-2.35%)
Nov 08, 2023 426.52 426.52 419.23 420.19 35,014 -6.33(-1.48%)
Nov 07, 2023 429.35 433.90 422.01 426.52 51,246 -3.54(-0.82%)
Nov 06, 2023 444.33 444.33 422.68 430.06 60,615 -13.29(-3.00%)
Nov 03, 2023 439.16 459.66 439.00 443.35 69,317 +7.10(+1.63%)
Nov 02, 2023 422.78 437.49 420.34 436.25 84,929 +20.83(+5.01%)
Nov 01, 2023 400.52 418.50 400.30 415.42 91,580 +12.99(+3.23%)
Oct 31, 2023 395.00 408.87 379.77 402.43 146,205 +5.37(+1.35%)
Oct 30, 2023 415.32 415.32 394.01 397.06 80,549 -7.53(-1.86%)
Oct 27, 2023 411.00 412.39 403.78 404.59 72,766 -6.33(-1.54%)
Oct 26, 2023 411.09 412.80 405.76 410.92 59,836 +0.70(+0.17%)
Oct 25, 2023 410.03 414.74 400.68 410.22 85,410 +0.95(+0.23%)
Oct 24, 2023 412.35 421.00 406.00 409.27 68,493 -2.46(-0.60%)
Oct 23, 2023 410.64 421.72 408.11 411.73 52,716 -3.78(-0.91%)
Oct 20, 2023 414.37 418.21 408.80 415.51 54,975 -2.97(-0.71%)
Oct 19, 2023 422.88 424.87 417.03 418.48 41,127 -7.90(-1.85%)
Oct 18, 2023 437.03 437.03 425.66 426.38 41,114 -13.74(-3.12%)
Oct 17, 2023 429.77 440.93 429.77 440.12 55,302 +8.85(+2.05%)
Oct 16, 2023 426.50 432.06 425.00 431.27 33,051 +8.34(+1.97%)
Oct 13, 2023 432.32 432.32 420.94 422.93 51,952 -6.26(-1.46%)
Oct 12, 2023 436.00 436.00 424.78 429.19 59,491 -6.95(-1.59%)
Oct 11, 2023 435.89 443.43 430.01 436.14 59,959 -1.19(-0.27%)
Oct 10, 2023 432.87 445.64 432.87 437.33 39,456 +3.56(+0.82%)
Oct 09, 2023 431.08 435.03 429.53 433.77 38,325 +2.37(+0.55%)
Oct 06, 2023 429.43 442.29 427.10 431.40 54,332 -2.74(-0.63%)
Oct 05, 2023 435.99 439.70 420.55 434.14 54,833 +0.74(+0.17%)
Oct 04, 2023 435.00 435.00 427.05 433.40 78,979 -1.47(-0.34%)
Oct 03, 2023 455.02 455.02 431.95 434.87 80,278 -21.92(-4.80%)
Oct 02, 2023 461.40 465.24 449.67 456.79 83,091 -3.33(-0.72%)
Sep 29, 2023 469.43 473.00 458.69 460.12 38,278 -6.62(-1.42%)
Sep 28, 2023 476.00 479.38 461.90 466.74 51,612 -10.08(-2.11%)
Sep 27, 2023 473.94 479.52 469.47 476.82 39,444 +11.17(+2.40%)
Sep 26, 2023 468.70 468.70 457.28 465.65 59,393 -3.83(-0.82%)
Sep 25, 2023 465.61 472.21 467.71 469.48 74,141 -0.69(-0.15%)
Sep 22, 2023 471.64 476.87 469.20 470.17 42,632 -3.12(-0.66%)
Sep 21, 2023 481.79 482.35 473.29 473.29 34,118 -11.32(-2.34%)
Sep 20, 2023 486.26 492.28 482.68 484.61 35,802 -2.78(-0.57%)
Sep 19, 2023 492.26 495.00 487.22 487.39 25,113 -5.02(-1.02%)
Sep 18, 2023 507.44 507.44 492.41 492.41 26,039 -11.76(-2.33%)
Sep 15, 2023 508.89 512.99 503.36 504.17 57,644 -6.02(-1.18%)
Sep 14, 2023 509.01 513.31 506.00 510.19 52,619 +4.57(+0.90%)
Sep 13, 2023 492.87 506.02 492.87 505.62 65,037 +6.67(+1.34%)
Sep 12, 2023 491.57 500.70 489.93 498.95 35,886 +9.23(+1.88%)
Sep 11, 2023 487.56 493.65 486.83 489.72 56,264 +4.42(+0.91%)
Sep 08, 2023 481.50 488.11 481.34 485.30 73,450 +0.82(+0.17%)
Sep 07, 2023 489.88 491.33 484.26 484.48 97,969 -15.45(-3.09%)
Sep 06, 2023 498.76 501.61 491.81 499.93 69,888 -0.38(-0.08%)
Sep 05, 2023 498.25 504.05 493.28 500.31 65,265 +1.66(+0.33%)
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.