Skip to main content

Credit Acceptance (NQ: CACC )

425.00 -36.93 (-7.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 464.86 464.95 456.91 461.31 82,997 -2.72(-0.59%)
Sep 27, 2019 468.00 469.67 460.54 464.03 56,000 -3.34(-0.71%)
Sep 26, 2019 473.99 474.95 462.76 467.37 95,096 -6.31(-1.33%)
Sep 25, 2019 474.10 477.08 469.28 473.68 72,785 -0.89(-0.19%)
Sep 24, 2019 484.00 488.23 473.01 474.57 67,933 -7.06(-1.47%)
Sep 23, 2019 474.99 483.00 471.01 481.63 96,129 +7.07(+1.49%)
Sep 20, 2019 491.65 493.69 474.31 474.56 185,700 -15.88(-3.24%)
Sep 19, 2019 491.05 498.06 490.15 490.44 51,154 -0.81(-0.16%)
Sep 18, 2019 493.25 493.57 487.83 491.25 55,334 -3.24(-0.66%)
Sep 17, 2019 485.00 494.56 482.51 494.49 108,811 +10.50(+2.17%)
Sep 16, 2019 477.36 484.33 476.00 483.99 94,335 +2.94(+0.61%)
Sep 13, 2019 476.78 488.73 472.90 481.05 80,900 +5.83(+1.23%)
Sep 12, 2019 476.95 485.00 472.92 475.22 106,617 +0.45(+0.09%)
Sep 11, 2019 464.48 475.12 462.10 474.77 85,751 +11.36(+2.45%)
Sep 10, 2019 461.00 466.87 457.05 463.41 61,847 +0.29(+0.06%)
Sep 09, 2019 449.53 463.72 447.51 463.12 116,429 +16.08(+3.60%)
Sep 06, 2019 452.71 456.23 446.39 447.04 95,200 -4.94(-1.09%)
Sep 05, 2019 446.51 454.95 445.07 451.98 100,217 +10.48(+2.37%)
Sep 04, 2019 449.88 451.46 440.02 441.50 95,099 -3.39(-0.76%)
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.