Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Credit Acceptance Corporation - Common Stock (NQ:CACC)

514.73 +4.72 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 511.77 515.08 505.38 514.73 74,370 +4.72(+0.93%)
Aug 28, 2025 511.91 512.11 506.43 510.01 63,662 -0.26(-0.05%)
Aug 27, 2025 518.39 525.00 509.34 510.27 84,858 -11.44(-2.19%)
Aug 26, 2025 510.24 523.33 503.88 521.71 175,923 +9.38(+1.83%)
Aug 25, 2025 502.00 518.45 493.04 512.33 217,381 +5.84(+1.15%)
Aug 22, 2025 484.00 508.52 484.00 506.49 142,232 +24.25(+5.03%)
Aug 21, 2025 480.99 484.98 474.48 482.24 87,580 +0.72(+0.15%)
Aug 20, 2025 476.41 483.95 473.12 481.52 102,767 +4.77(+1.00%)
Aug 19, 2025 476.96 476.96 471.52 476.75 96,300 +2.19(+0.46%)
Aug 18, 2025 473.57 477.46 471.25 474.56 74,543 -0.18(-0.04%)
Aug 15, 2025 479.29 480.54 473.36 474.74 93,193 -2.92(-0.61%)
Aug 14, 2025 482.50 483.01 475.34 477.66 97,370 -10.45(-2.14%)
Aug 13, 2025 479.05 491.60 479.05 488.11 65,325 +9.72(+2.03%)
Aug 12, 2025 468.99 478.45 466.17 478.39 127,237 +14.47(+3.12%)
Aug 11, 2025 463.15 467.63 461.76 463.92 97,427 +0.75(+0.16%)
Aug 08, 2025 465.00 467.20 461.25 463.17 124,040 -0.14(-0.03%)
Aug 07, 2025 468.99 470.08 461.86 463.31 114,921 -1.87(-0.40%)
Aug 06, 2025 448.73 469.34 448.73 465.18 139,735 +14.24(+3.16%)
Aug 05, 2025 448.08 460.87 448.08 450.94 133,416 +2.74(+0.61%)
Aug 04, 2025 452.10 456.80 447.63 448.20 144,093 +0.69(+0.15%)
Aug 01, 2025 450.00 472.49 433.73 447.51 290,408 -42.77(-8.72%)
Jul 31, 2025 504.55 505.50 488.74 490.28 147,917 -14.27(-2.83%)
Jul 30, 2025 515.88 519.79 499.36 504.55 65,127 -11.33(-2.20%)
Jul 29, 2025 517.18 520.20 513.96 515.88 65,550 +0.55(+0.11%)
Jul 28, 2025 520.25 520.25 511.03 515.33 47,247 -5.14(-0.99%)
Jul 25, 2025 515.02 520.48 509.39 520.47 63,389 +6.98(+1.36%)
Jul 24, 2025 529.80 529.80 513.49 513.49 57,149 -19.99(-3.75%)
Jul 23, 2025 522.00 533.70 520.12 533.48 72,722 +14.44(+2.78%)
Jul 22, 2025 507.35 521.30 506.00 519.04 90,525 +14.10(+2.79%)
Jul 21, 2025 503.78 506.87 498.02 504.94 87,400 +6.15(+1.23%)
Jul 18, 2025 508.75 508.75 490.07 498.79 62,999 -6.27(-1.24%)
Jul 17, 2025 499.86 506.13 498.06 505.06 101,405 +3.18(+0.63%)
Jul 16, 2025 505.90 506.80 493.21 501.88 72,524 +0.77(+0.15%)
Jul 15, 2025 513.75 513.75 500.38 501.11 54,292 -13.11(-2.55%)
Jul 14, 2025 515.66 515.66 506.43 514.22 82,165 -1.02(-0.20%)
Jul 11, 2025 528.16 528.16 514.42 515.24 204,264 -15.22(-2.87%)
Jul 10, 2025 518.55 533.08 518.55 530.46 86,757 +9.19(+1.76%)
Jul 09, 2025 527.41 529.87 516.89 521.27 118,565 -4.46(-0.85%)
Jul 08, 2025 532.94 537.33 525.53 525.73 94,618 -6.22(-1.17%)
Jul 07, 2025 529.64 534.73 524.21 531.95 279,817 +1.38(+0.26%)
Jul 03, 2025 545.40 545.40 524.17 530.57 185,363 -13.17(-2.42%)
Jul 02, 2025 530.78 549.75 529.46 543.74 268,456 +14.33(+2.71%)
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 Of Service.