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 )

441.40 +0.96 (+0.22%)
Streaming Delayed Price Updated: 11:41 AM EST, Jan 13, 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 (%)
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%)
Jan 02, 2025 475.02 488.50 457.94 465.20 52,675 -4.26(-0.91%)
Dec 31, 2024 469.46 0 +5.25(+1.13%)
Dec 30, 2024 467.43 469.50 457.95 464.20 30,556 -5.00(-1.06%)
Dec 27, 2024 472.69 473.79 464.28 469.20 28,814 -3.62(-0.77%)
Dec 26, 2024 464.87 474.67 464.87 472.82 30,076 +4.03(+0.86%)
Dec 24, 2024 459.40 468.79 458.46 468.79 13,208 +7.43(+1.61%)
Dec 23, 2024 459.79 470.60 454.02 461.36 43,905 +0.17(+0.04%)
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%)
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.