Credit Acceptance (NQ: CACC )

432.78 USD -9.23 (-2.09%)
Streaming Delayed Price Updated: 10:07 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 438.00 438.60 413.16 413.42 162,736 -28.59(-6.47%)
Jun 17, 2021 432.95 446.01 431.38 442.01 120,908 +10.23(+2.37%)
Jun 16, 2021 425.96 435.84 423.63 431.78 100,224 +4.42(+1.03%)
Jun 15, 2021 417.27 430.81 417.27 427.36 65,298 +7.70(+1.83%)
Jun 14, 2021 428.18 431.36 417.77 419.66 107,559 -8.08(-1.89%)
Jun 11, 2021 423.43 436.37 423.43 427.74 117,801 +2.82(+0.66%)
Jun 10, 2021 419.21 426.96 415.20 424.92 80,733 +7.03(+1.68%)
Jun 09, 2021 406.43 425.00 403.46 417.89 165,947 +11.47(+2.82%)
Jun 08, 2021 390.24 408.02 387.02 406.42 134,508 +13.93(+3.55%)
Jun 07, 2021 396.18 399.92 387.26 392.49 149,755 -4.85(-1.22%)
Jun 04, 2021 388.00 419.00 386.01 397.34 269,953 +12.08(+3.14%)
Jun 03, 2021 430.00 433.13 381.93 385.26 533,784 -74.72(-16.24%)
Jun 02, 2021 451.95 463.20 449.40 459.98 85,040 +10.91(+2.43%)
Jun 01, 2021 451.73 453.38 448.54 449.07 39,527 +1.61(+0.36%)
May 28, 2021 445.51 452.81 443.05 447.46 60,466 +3.82(+0.86%)
May 27, 2021 440.62 447.99 440.62 443.64 71,183 +5.12(+1.17%)
May 26, 2021 436.88 442.38 436.04 438.52 33,824 -0.81(-0.18%)
May 25, 2021 436.53 450.32 436.53 439.33 93,710 +2.42(+0.55%)
May 24, 2021 432.50 441.25 430.00 436.91 74,048 +4.48(+1.04%)
May 21, 2021 430.86 435.95 429.14 432.43 79,230 +1.00(+0.23%)
May 20, 2021 429.32 436.27 424.00 431.43 81,770 +1.20(+0.28%)
May 19, 2021 421.97 432.73 421.97 430.23 90,199 +2.06(+0.48%)
May 18, 2021 427.79 433.91 427.49 428.17 72,148 -1.57(-0.37%)
May 17, 2021 427.39 432.73 421.59 429.74 72,397 +8.17(+1.94%)
May 14, 2021 422.18 426.08 417.16 421.57 129,916 +0.60(+0.14%)
May 13, 2021 414.96 422.59 413.16 420.97 100,658 +5.50(+1.32%)
May 12, 2021 421.55 426.86 414.61 415.47 68,708 -4.71(-1.12%)
May 11, 2021 418.17 426.18 401.28 420.18 57,261 -5.39(-1.27%)
May 10, 2021 424.00 429.02 416.52 425.57 48,831 +1.54(+0.36%)
May 07, 2021 413.31 425.40 413.31 424.03 57,065 +6.76(+1.62%)
May 06, 2021 420.02 422.38 415.48 417.27 92,722 -0.86(-0.21%)
May 05, 2021 417.56 429.02 415.94 418.13 89,504 -0.04(-0.01%)
May 04, 2021 412.98 421.21 401.00 418.17 91,432 +2.23(+0.54%)
May 03, 2021 392.81 418.87 392.81 415.94 165,061 +21.15(+5.36%)
Apr 30, 2021 385.12 409.22 380.50 394.79 229,800 +3.17(+0.81%)
Apr 29, 2021 393.00 403.74 390.57 391.62 136,627 -1.69(-0.43%)
Apr 28, 2021 393.00 400.00 386.77 393.31 74,205 +2.92(+0.75%)
Apr 27, 2021 381.36 391.63 381.36 390.39 53,400 +7.62(+1.99%)
Apr 26, 2021 379.48 387.80 378.96 382.77 66,104 +6.62(+1.76%)
Apr 23, 2021 381.98 381.98 368.78 376.15 54,700 -1.84(-0.49%)
Apr 22, 2021 374.03 382.30 366.19 377.99 49,980 +1.63(+0.43%)
Apr 21, 2021 378.39 384.53 373.86 376.36 63,637 -0.87(-0.23%)
Apr 20, 2021 374.58 379.42 369.55 377.23 63,714 +2.93(+0.78%)
Apr 19, 2021 377.89 377.89 372.23 374.30 43,787 -0.67(-0.18%)
Apr 16, 2021 365.90 379.09 364.80 374.97 83,800 +12.12(+3.34%)
Apr 15, 2021 367.08 367.62 360.04 362.85 30,630 -0.08(-0.02%)
Apr 14, 2021 360.68 365.92 356.67 362.93 49,024 +2.25(+0.62%)
Apr 13, 2021 367.79 369.67 358.91 360.68 67,060 -7.23(-1.97%)
Apr 12, 2021 365.65 377.70 363.42 367.91 84,740 +5.52(+1.52%)
Apr 09, 2021 361.22 368.58 359.30 362.39 23,100 -0.71(-0.20%)
Apr 08, 2021 361.10 368.26 357.89 363.10 94,343 +4.07(+1.13%)
Apr 07, 2021 359.39 363.16 354.19 359.03 59,550 -0.11(-0.03%)
Apr 06, 2021 360.05 360.88 352.10 359.14 86,007 +0.94(+0.26%)
Apr 05, 2021 361.28 361.60 352.27 358.20 97,452 -4.77(-1.31%)
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.