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

Credit Acceptance Corporation - Common Stock (NQ:CACC)

473.39 -3.91 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 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 (%)
May 30, 2025 480.73 482.78 473.29 477.30 83,651 -5.74(-1.19%)
May 29, 2025 497.69 497.69 480.52 483.04 94,650 -9.98(-2.02%)
May 28, 2025 491.06 497.04 488.80 493.02 112,587 -0.23(-0.05%)
May 27, 2025 486.09 493.25 480.96 493.25 98,375 +16.44(+3.45%)
May 23, 2025 474.44 478.96 466.97 476.81 99,040 -4.65(-0.97%)
May 22, 2025 483.45 483.89 476.20 481.46 115,685 -1.68(-0.35%)
May 21, 2025 494.28 494.28 482.38 483.14 95,775 -12.90(-2.60%)
May 20, 2025 499.72 501.64 494.33 496.04 74,589 -6.59(-1.31%)
May 19, 2025 495.87 502.87 495.87 502.63 55,455 +0.46(+0.09%)
May 16, 2025 501.32 504.97 500.00 502.17 61,464 +0.63(+0.13%)
May 15, 2025 498.09 502.45 490.69 501.54 118,904 +5.35(+1.08%)
May 14, 2025 495.47 498.95 490.50 496.19 158,638 -1.81(-0.36%)
May 13, 2025 502.51 502.51 497.47 498.00 124,256 -1.08(-0.22%)
May 12, 2025 506.93 519.48 496.15 499.08 236,182 +7.30(+1.48%)
May 09, 2025 494.37 495.41 490.36 491.78 106,840 -1.72(-0.35%)
May 08, 2025 492.99 502.79 488.64 493.50 183,957 +8.80(+1.82%)
May 07, 2025 497.18 500.25 484.43 484.70 165,090 -12.29(-2.47%)
May 06, 2025 492.48 500.30 488.60 496.99 106,452 +0.88(+0.18%)
May 05, 2025 488.18 511.13 486.77 496.11 161,250 +7.53(+1.54%)
May 02, 2025 471.84 495.13 471.84 488.58 174,126 +20.79(+4.45%)
May 01, 2025 461.00 470.49 440.00 467.79 195,923 -19.63(-4.03%)
Apr 30, 2025 482.41 498.31 465.02 487.42 67,035 -1.57(-0.32%)
Apr 29, 2025 487.50 489.61 482.64 488.99 46,374 +1.34(+0.27%)
Apr 28, 2025 485.23 490.25 477.65 487.65 49,281 +4.29(+0.89%)
Apr 25, 2025 480.77 496.00 473.53 483.36 53,285 -3.39(-0.70%)
Apr 24, 2025 465.00 488.38 465.00 486.75 64,585 +23.66(+5.11%)
Apr 23, 2025 463.88 475.68 459.17 463.09 59,393 +11.28(+2.50%)
Apr 22, 2025 449.99 456.15 441.39 451.81 85,531 +8.49(+1.92%)
Apr 21, 2025 470.00 472.19 440.79 443.32 68,759 -28.87(-6.11%)
Apr 17, 2025 487.70 487.70 468.34 472.19 57,863 -9.96(-2.07%)
Apr 16, 2025 482.51 498.24 474.66 482.15 45,505 -6.52(-1.33%)
Apr 15, 2025 500.65 503.37 484.35 488.67 63,862 -8.64(-1.74%)
Apr 14, 2025 499.13 501.96 491.50 497.31 52,531 +4.12(+0.84%)
Apr 11, 2025 496.47 496.47 473.84 493.19 97,550 -2.68(-0.54%)
Apr 10, 2025 489.60 503.25 479.71 495.87 107,360 -5.38(-1.07%)
Apr 09, 2025 461.84 509.56 451.35 501.25 258,577 +32.97(+7.04%)
Apr 08, 2025 484.99 490.75 461.14 468.28 170,764 +3.25(+0.70%)
Apr 07, 2025 441.72 481.33 435.00 465.03 171,503 +3.59(+0.78%)
Apr 04, 2025 475.10 488.54 460.52 461.44 220,442 -35.34(-7.11%)
Apr 03, 2025 505.03 509.63 491.00 496.78 313,686 -33.02(-6.23%)
Apr 02, 2025 520.00 543.13 520.00 529.80 102,896 +6.28(+1.20%)
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.