Credit Acceptance (NQ: CACC )

476.30 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 478.23 484.32 475.56 476.30 47,458 -0.62(-0.13%)
Jul 23, 2021 474.89 481.90 470.35 476.92 62,566 +1.08(+0.23%)
Jul 22, 2021 473.06 477.10 464.70 475.84 80,121 +2.51(+0.53%)
Jul 21, 2021 466.45 476.67 462.78 473.33 78,087 +4.65(+0.99%)
Jul 20, 2021 460.84 476.76 460.12 468.68 159,739 +12.10(+2.65%)
Jul 19, 2021 453.00 460.98 445.00 456.58 121,602 +0.93(+0.20%)
Jul 16, 2021 456.00 465.94 451.48 455.65 92,667 +0.08(+0.02%)
Jul 15, 2021 439.61 460.45 439.61 455.57 105,335 +16.91(+3.85%)
Jul 14, 2021 448.69 449.99 436.98 438.66 87,928 -8.56(-1.91%)
Jul 13, 2021 447.56 449.39 444.11 447.22 85,012 -3.58(-0.79%)
Jul 12, 2021 445.53 458.04 444.66 450.80 69,862 +2.15(+0.48%)
Jul 09, 2021 442.35 450.32 440.05 448.65 99,163 +10.09(+2.30%)
Jul 08, 2021 434.97 442.41 430.00 438.56 110,343 +0.65(+0.15%)
Jul 07, 2021 453.73 453.73 433.54 437.91 152,554 -12.87(-2.86%)
Jul 06, 2021 449.36 461.97 446.60 450.78 95,283 -2.43(-0.54%)
Jul 02, 2021 456.52 458.10 450.92 453.21 113,400 +0.50(+0.11%)
Jul 01, 2021 454.39 462.88 452.61 452.71 137,655 -1.40(-0.31%)
Jun 30, 2021 451.00 457.42 450.45 454.11 106,515 +3.11(+0.69%)
Jun 29, 2021 447.22 451.44 445.63 451.00 88,338 +3.72(+0.83%)
Jun 28, 2021 450.00 452.88 445.36 447.28 89,252 -2.72(-0.60%)
Jun 25, 2021 449.13 452.83 447.70 450.00 103,861 +2.23(+0.50%)
Jun 24, 2021 443.34 450.49 438.44 447.77 75,152 +7.70(+1.75%)
Jun 23, 2021 439.00 444.65 438.75 440.07 52,349 +2.13(+0.49%)
Jun 22, 2021 431.22 438.00 426.35 437.94 62,339 +5.31(+1.23%)
Jun 21, 2021 419.09 434.92 417.99 432.63 103,514 +19.21(+4.65%)
Jun 18, 2021 438.00 438.60 413.16 413.42 163,042 -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%)
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.