Skip to main content

Credit Acceptance (NQ: CACC )

552.00 -2.50 (-0.45%)
Streaming Delayed Price Updated: 11:34 AM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 552.83 552.83 544.35 544.54 85,652 -7.01(-1.27%)
Mar 28, 2024 551.60 555.99 549.39 551.55 66,617 -0.05(-0.01%)
Mar 27, 2024 553.35 558.03 549.23 551.60 90,643 +0.47(+0.09%)
Mar 26, 2024 554.40 554.40 549.07 551.13 57,866 +1.54(+0.28%)
Mar 25, 2024 551.53 553.50 548.58 549.59 55,351 -4.52(-0.82%)
Mar 22, 2024 566.37 569.55 552.50 554.11 57,667 -12.35(-2.18%)
Mar 21, 2024 566.57 575.70 564.40 566.46 59,781 +4.46(+0.79%)
Mar 20, 2024 552.71 569.72 552.71 562.00 49,969 +5.96(+1.07%)
Mar 19, 2024 543.50 557.62 543.50 556.04 37,538 +8.09(+1.48%)
Mar 18, 2024 551.61 553.03 546.38 547.95 50,011 -1.04(-0.19%)
Mar 15, 2024 549.75 555.27 547.82 548.99 53,812 -1.61(-0.29%)
Mar 14, 2024 550.53 555.10 547.17 550.60 52,882 -4.70(-0.85%)
Mar 13, 2024 556.61 560.91 551.95 555.30 57,712 +0.21(+0.04%)
Mar 12, 2024 547.65 556.26 545.29 555.09 58,191 +4.82(+0.88%)
Mar 11, 2024 556.85 559.67 548.43 550.27 53,742 -6.24(-1.12%)
Mar 08, 2024 562.53 564.22 555.55 556.51 52,413 -5.17(-0.92%)
Mar 07, 2024 553.00 563.12 549.11 561.68 91,179 +11.83(+2.15%)
Mar 06, 2024 550.53 557.39 548.95 549.85 50,338 +1.72(+0.31%)
Mar 05, 2024 540.85 552.88 540.85 548.13 79,449 +2.32(+0.43%)
Mar 04, 2024 549.62 554.90 544.53 545.81 90,080 -6.19(-1.12%)
Mar 01, 2024 550.45 556.33 548.80 552.00 94,803 -1.60(-0.29%)
Feb 29, 2024 554.02 555.84 550.74 553.60 88,869 +4.17(+0.76%)
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%)
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.