Credit Acceptance (NQ: CACC )

578.60 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 571.30 589.77 558.47 578.60 69,990 +1.60(+0.28%)
Jan 14, 2022 577.00 0 -17.85(-3.00%)
Jan 13, 2022 616.43 616.43 590.72 594.85 67,026 -17.05(-2.79%)
Jan 12, 2022 624.92 626.00 606.97 611.90 49,295 -7.91(-1.28%)
Jan 11, 2022 617.17 621.84 606.20 619.81 59,223 +1.64(+0.27%)
Jan 10, 2022 633.85 633.85 613.78 618.17 42,607 -14.79(-2.34%)
Jan 07, 2022 639.05 644.47 629.03 632.96 35,645 -7.58(-1.18%)
Jan 06, 2022 637.65 650.05 634.00 640.54 33,054 +8.10(+1.28%)
Jan 05, 2022 638.02 653.11 630.41 632.44 82,938 +0.81(+0.13%)
Jan 04, 2022 648.00 648.00 611.44 631.63 88,590 -26.70(-4.06%)
Jan 03, 2022 693.15 699.08 646.17 658.33 68,200 -29.35(-4.27%)
Dec 31, 2021 671.47 690.77 665.70 687.68 110,042 +18.68(+2.79%)
Dec 30, 2021 649.50 672.75 647.59 669.00 142,256 -1.27(-0.19%)
Dec 29, 2021 682.15 684.79 658.38 670.27 64,899 -9.73(-1.43%)
Dec 28, 2021 677.44 683.87 666.12 680.00 82,200 +3.86(+0.57%)
Dec 27, 2021 681.05 687.39 670.49 676.14 39,865 -3.86(-0.57%)
Dec 23, 2021 671.09 684.90 671.09 680.00 80,830 +9.01(+1.34%)
Dec 22, 2021 661.95 672.77 660.16 670.99 64,858 +4.99(+0.75%)
Dec 21, 2021 656.50 668.97 656.50 666.00 79,040 +13.43(+2.06%)
Dec 20, 2021 658.65 658.65 647.57 652.57 87,313 -5.68(-0.86%)
Dec 17, 2021 652.61 661.39 645.46 658.25 229,812 +0.85(+0.13%)
Dec 16, 2021 672.16 678.57 654.58 657.40 89,671 -15.93(-2.37%)
Dec 15, 2021 658.47 679.36 657.35 673.33 115,706 +17.25(+2.63%)
Dec 14, 2021 640.61 656.57 640.61 656.08 114,013 +13.39(+2.08%)
Dec 13, 2021 639.08 647.21 636.36 642.69 127,391 -0.86(-0.13%)
Dec 10, 2021 651.87 652.09 641.83 643.55 96,225 -10.46(-1.60%)
Dec 09, 2021 655.22 661.17 648.61 654.01 79,634 +1.97(+0.30%)
Dec 08, 2021 662.10 662.86 650.00 652.04 83,156 -5.02(-0.76%)
Dec 07, 2021 646.77 669.99 644.26 657.06 156,983 +9.45(+1.46%)
Dec 06, 2021 654.66 654.66 644.41 647.61 80,072 -1.00(-0.15%)
Dec 03, 2021 641.96 651.91 636.11 648.61 117,466 +5.50(+0.86%)
Dec 02, 2021 625.89 651.50 621.20 643.11 135,883 +18.06(+2.89%)
Dec 01, 2021 629.19 625.05 106,562 +0.15(+0.02%)
Nov 30, 2021 634.98 635.75 622.29 624.90 133,440 -14.50(-2.27%)
Nov 29, 2021 646.46 663.24 637.49 639.40 113,873 -6.13(-0.95%)
Nov 26, 2021 638.58 649.89 632.51 645.53 61,800 -3.35(-0.52%)
Nov 24, 2021 645.67 652.70 645.00 648.88 85,650 -2.57(-0.39%)
Nov 23, 2021 647.93 654.01 644.54 651.45 116,108 +1.52(+0.23%)
Nov 22, 2021 647.51 656.41 641.03 649.93 83,183 +7.62(+1.19%)
Nov 19, 2021 644.94 647.08 639.89 642.31 52,073 -4.12(-0.64%)
Nov 18, 2021 652.42 647.39 643.78 646.43 115,750 -6.88(-1.05%)
Nov 17, 2021 667.58 679.36 648.10 653.31 119,038 -14.27(-2.14%)
Nov 16, 2021 672.00 673.58 658.92 667.58 104,951 -5.09(-0.76%)
Nov 15, 2021 679.32 681.27 670.90 672.67 65,804 -1.97(-0.29%)
Nov 12, 2021 676.44 680.09 667.91 674.64 55,337 +2.52(+0.37%)
Nov 11, 2021 670.11 679.47 666.56 672.12 55,567 +2.01(+0.30%)
Nov 10, 2021 659.01 670.94 670.11 107,336 +11.10(+1.68%)
Nov 09, 2021 663.25 663.60 651.25 659.01 66,097 -5.99(-0.90%)
Nov 08, 2021 691.87 691.87 650.55 665.00 103,300 -20.90(-3.05%)
Nov 05, 2021 699.88 703.27 680.36 685.90 127,078 -10.35(-1.49%)
Nov 04, 2021 678.00 697.63 671.84 696.25 221,672 +20.38(+3.02%)
Nov 03, 2021 668.00 678.67 660.05 675.87 236,248 +5.57(+0.83%)
Nov 02, 2021 588.93 673.82 580.10 670.30 298,645 +74.25(+12.46%)
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.