Skip to main content

Credit Acceptance (NQ: CACC )

549.43 -2.87 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 549.29 557.84 548.57 549.43 78,690 -2.87(-0.52%)
Feb 27, 2024 541.56 553.51 541.56 552.30 53,460 +9.19(+1.69%)
Feb 26, 2024 552.39 557.54 541.80 543.11 72,438 -7.66(-1.39%)
Feb 23, 2024 553.00 556.05 548.54 550.77 71,446 +1.29(+0.23%)
Feb 22, 2024 549.78 555.19 548.60 549.48 40,158 +0.65(+0.12%)
Feb 21, 2024 550.30 551.10 544.98 548.83 87,355 -1.48(-0.27%)
Feb 20, 2024 553.34 563.42 546.78 550.31 80,044 -10.83(-1.93%)
Feb 16, 2024 566.38 570.97 560.51 561.14 39,483 -5.24(-0.93%)
Feb 15, 2024 562.74 577.84 561.15 566.38 47,695 +9.86(+1.77%)
Feb 14, 2024 561.00 562.76 555.06 556.52 43,425 +0.87(+0.16%)
Feb 13, 2024 548.00 562.46 547.04 555.65 70,874 -5.18(-0.92%)
Feb 12, 2024 555.21 566.99 555.21 560.83 52,633 +8.96(+1.62%)
Feb 09, 2024 556.84 559.68 549.21 551.87 48,592 -4.06(-0.73%)
Feb 08, 2024 547.63 557.59 547.63 555.93 43,111 +4.45(+0.81%)
Feb 07, 2024 557.28 558.84 541.00 551.48 74,464 -3.03(-0.55%)
Feb 06, 2024 566.38 570.96 548.66 554.51 66,088 -10.34(-1.83%)
Feb 05, 2024 575.60 575.60 559.14 564.85 88,082 -17.57(-3.02%)
Feb 02, 2024 579.98 591.39 575.34 582.42 114,496 +1.03(+0.18%)
Feb 01, 2024 568.00 616.66 568.00 581.39 205,075 +40.32(+7.45%)
Jan 31, 2024 552.63 558.32 539.11 541.07 99,697 -13.25(-2.39%)
Jan 30, 2024 556.57 557.07 552.07 554.32 49,937 -3.30(-0.59%)
Jan 29, 2024 551.83 558.34 545.17 557.62 96,140 +7.10(+1.29%)
Jan 26, 2024 551.01 556.12 549.30 550.52 48,409 -0.15(-0.03%)
Jan 25, 2024 556.58 559.70 548.54 550.67 47,878 +1.47(+0.27%)
Jan 24, 2024 547.09 554.92 546.98 549.20 65,359 +5.17(+0.95%)
Jan 23, 2024 543.40 547.07 533.97 544.03 71,888 +5.13(+0.95%)
Jan 22, 2024 538.71 550.00 533.14 538.90 96,539 +7.15(+1.34%)
Jan 19, 2024 520.72 534.67 516.04 531.75 77,231 +15.32(+2.97%)
Jan 18, 2024 518.23 518.23 508.14 516.43 53,971 +0.17(+0.03%)
Jan 17, 2024 513.00 517.04 510.52 516.26 57,013 -4.99(-0.96%)
Jan 16, 2024 519.40 524.75 514.59 521.25 49,841 -2.74(-0.52%)
Jan 12, 2024 537.28 539.64 521.74 523.99 81,266 -11.71(-2.19%)
Jan 11, 2024 538.06 540.89 530.47 535.70 70,107 -2.36(-0.44%)
Jan 10, 2024 533.96 538.34 532.65 538.06 74,948 +4.10(+0.77%)
Jan 09, 2024 531.22 539.06 531.21 533.96 70,149 -5.43(-1.01%)
Jan 08, 2024 534.78 544.27 534.78 539.39 68,226 +5.12(+0.96%)
Jan 05, 2024 520.00 537.41 517.62 534.27 101,370 +13.12(+2.52%)
Jan 04, 2024 522.00 525.99 518.75 521.15 47,400 -1.06(-0.20%)
Jan 03, 2024 531.58 533.00 520.87 522.21 70,578 -17.90(-3.31%)
Jan 02, 2024 523.54 541.41 522.81 540.11 71,618 +7.38(+1.39%)
Dec 29, 2023 533.35 537.28 527.08 532.73 81,673 -1.48(-0.28%)
Dec 28, 2023 535.38 537.82 529.35 534.21 66,944 -1.17(-0.22%)
Dec 27, 2023 535.00 538.82 531.91 535.38 35,476 -0.07(-0.01%)
Dec 26, 2023 532.36 535.84 529.25 535.45 33,566 +7.33(+1.39%)
Dec 22, 2023 523.46 528.67 521.90 528.12 51,223 +3.30(+0.63%)
Dec 21, 2023 513.69 527.12 513.69 524.82 41,778 +15.15(+2.97%)
Dec 20, 2023 514.60 522.68 509.67 509.67 67,900 -6.35(-1.23%)
Dec 19, 2023 506.07 519.30 506.07 516.02 59,199 +9.79(+1.93%)
Dec 18, 2023 514.67 519.11 503.80 506.23 54,475 -5.48(-1.07%)
Dec 15, 2023 515.77 515.77 499.85 511.71 117,383 -5.53(-1.07%)
Dec 14, 2023 506.88 524.59 506.88 517.24 140,753 +17.59(+3.52%)
Dec 13, 2023 470.86 505.27 468.42 499.65 95,123 +31.67(+6.77%)
Dec 12, 2023 465.57 472.44 464.24 467.98 58,660 +3.42(+0.74%)
Dec 11, 2023 455.56 467.94 455.56 464.56 34,121 +3.49(+0.76%)
Dec 08, 2023 454.47 462.83 452.21 461.07 44,955 +5.34(+1.17%)
Dec 07, 2023 448.01 456.91 448.01 455.73 47,120 +7.87(+1.76%)
Dec 06, 2023 452.45 467.00 446.33 447.86 38,305 +1.39(+0.31%)
Dec 05, 2023 449.95 449.95 434.44 446.47 62,690 -13.82(-3.00%)
Dec 04, 2023 469.99 476.00 457.01 460.29 69,754 -13.61(-2.87%)
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.