Skip to main content

Credit Acceptance Corporation - Common Stock (NQ: CACC )

461.19 +0.20 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 459.05 466.56 457.10 461.19 72,359 +0.27(+0.06%)
Dec 19, 2024 471.77 473.42 454.21 460.92 47,589 -7.95(-1.70%)
Dec 18, 2024 490.74 495.79 468.87 468.87 56,051 -21.87(-4.46%)
Dec 17, 2024 497.08 497.38 484.56 490.74 56,257 -5.45(-1.10%)
Dec 16, 2024 483.23 496.95 483.23 496.19 60,721 +10.60(+2.18%)
Dec 13, 2024 497.18 497.18 485.59 485.59 52,282 -11.59(-2.33%)
Dec 12, 2024 491.68 498.87 489.69 497.18 48,444 +1.42(+0.29%)
Dec 11, 2024 495.93 498.71 488.05 495.76 57,584 +1.72(+0.35%)
Dec 10, 2024 495.37 498.02 488.11 494.04 71,141 -0.58(-0.12%)
Dec 09, 2024 483.20 495.76 481.75 494.62 121,728 +11.52(+2.39%)
Dec 06, 2024 471.57 489.99 471.57 483.10 77,156 +11.53(+2.44%)
Dec 05, 2024 477.42 477.68 468.69 471.57 43,617 -5.85(-1.23%)
Dec 04, 2024 480.41 482.70 470.75 477.42 37,920 -4.49(-0.93%)
Dec 03, 2024 484.89 484.89 478.07 481.91 52,272 -3.52(-0.73%)
Dec 02, 2024 502.24 502.93 484.48 485.43 87,752 -12.27(-2.47%)
Nov 29, 2024 499.28 504.55 496.60 497.70 51,011 +3.46(+0.70%)
Nov 27, 2024 484.13 495.14 484.08 494.24 69,278 +11.04(+2.28%)
Nov 26, 2024 480.41 485.50 474.98 483.20 62,563 -1.91(-0.39%)
Nov 25, 2024 479.29 497.62 466.33 485.11 151,592 +12.01(+2.54%)
Nov 22, 2024 463.40 473.99 459.32 473.10 70,551 +13.08(+2.84%)
Nov 21, 2024 451.48 470.10 447.82 460.02 143,500 +12.45(+2.78%)
Nov 20, 2024 446.13 454.02 441.35 447.57 52,068 +2.57(+0.58%)
Nov 19, 2024 437.64 450.54 437.64 445.00 95,572 -0.96(-0.22%)
Nov 18, 2024 445.07 447.98 441.02 445.96 46,113 +0.64(+0.14%)
Nov 15, 2024 445.38 446.93 435.53 445.32 77,612 +3.55(+0.80%)
Nov 14, 2024 445.91 445.91 435.65 441.77 83,268 -0.23(-0.05%)
Nov 13, 2024 439.80 450.73 439.80 442.00 85,604 +2.39(+0.54%)
Nov 12, 2024 445.18 449.82 433.86 439.61 62,467 -8.39(-1.87%)
Nov 11, 2024 453.18 461.33 446.69 448.00 62,492 -2.00(-0.44%)
Nov 08, 2024 453.49 459.10 446.09 450.00 87,371 -4.50(-0.99%)
Nov 07, 2024 460.99 460.99 450.52 454.50 103,093 -3.51(-0.77%)
Nov 06, 2024 458.85 469.83 453.71 458.01 179,128 +25.01(+5.78%)
Nov 05, 2024 420.15 436.46 420.15 433.00 99,273 +9.38(+2.21%)
Nov 04, 2024 415.00 425.60 414.15 423.62 88,808 +6.29(+1.51%)
Nov 01, 2024 422.37 438.73 416.81 417.33 90,291 -7.67(-1.80%)
Oct 31, 2024 466.78 466.78 420.90 425.00 161,471 -36.93(-7.99%)
Oct 30, 2024 452.44 468.50 452.44 461.93 68,167 +9.49(+2.10%)
Oct 29, 2024 465.59 465.59 452.23 452.44 50,691 -13.15(-2.82%)
Oct 28, 2024 470.26 474.48 458.98 465.59 65,765 -4.24(-0.90%)
Oct 25, 2024 485.75 491.41 466.84 469.83 77,871 -10.62(-2.21%)
Oct 24, 2024 477.87 482.61 477.02 480.45 45,038 +5.47(+1.15%)
Oct 23, 2024 475.25 477.53 469.71 474.98 48,085 -0.27(-0.06%)
Oct 22, 2024 470.71 478.38 467.43 475.25 72,115 -2.60(-0.54%)
Oct 21, 2024 475.00 479.00 473.13 477.85 52,939 +2.50(+0.53%)
Oct 18, 2024 475.10 477.21 467.35 475.35 38,312 -0.20(-0.04%)
Oct 17, 2024 480.90 480.90 474.19 475.55 27,802 -5.35(-1.11%)
Oct 16, 2024 472.68 483.25 472.68 480.90 43,950 +14.62(+3.14%)
Oct 15, 2024 460.50 474.42 460.50 466.28 45,958 +7.71(+1.68%)
Oct 14, 2024 458.00 467.66 450.70 458.57 58,543 +1.46(+0.32%)
Oct 11, 2024 452.26 459.56 452.26 457.11 34,297 +2.28(+0.50%)
Oct 10, 2024 446.45 455.79 446.00 454.83 33,069 +3.40(+0.75%)
Oct 09, 2024 444.00 452.80 444.00 451.43 35,642 +7.98(+1.80%)
Oct 08, 2024 440.89 448.19 437.94 443.45 36,348 +0.27(+0.06%)
Oct 07, 2024 444.24 444.24 438.00 443.18 41,484 +0.38(+0.09%)
Oct 04, 2024 441.02 450.74 439.37 442.80 24,062 +9.98(+2.31%)
Oct 03, 2024 434.33 434.65 430.55 432.82 25,690 -2.11(-0.49%)
Oct 02, 2024 438.49 438.49 431.76 434.93 23,789 -3.57(-0.81%)
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.