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

Credit Acceptance Corporation - Common Stock (NQ:CACC)

480.19 +0.91 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Oct 02, 2025 481.73 484.51 471.95 480.19 99,336 +0.91(+0.19%)
Oct 01, 2025 466.60 486.94 466.60 479.28 208,992 +12.35(+2.64%)
Sep 30, 2025 451.74 468.00 451.74 466.93 289,386 +17.23(+3.83%)
Sep 29, 2025 461.02 461.02 444.27 449.70 175,129 -8.76(-1.91%)
Sep 26, 2025 469.53 469.53 456.47 458.46 144,438 -7.94(-1.70%)
Sep 25, 2025 469.55 472.44 448.90 466.40 208,057 -18.90(-3.89%)
Sep 24, 2025 494.93 494.93 482.59 485.30 48,600 -6.71(-1.36%)
Sep 23, 2025 496.37 504.54 481.00 492.01 58,747 -4.36(-0.88%)
Sep 22, 2025 502.88 502.88 490.00 496.37 77,216 -10.92(-2.15%)
Sep 19, 2025 507.31 511.01 503.64 507.29 214,888 +3.02(+0.60%)
Sep 18, 2025 509.61 511.75 494.74 504.27 90,773 -0.09(-0.02%)
Sep 17, 2025 505.19 515.07 499.69 504.36 112,366 +3.36(+0.67%)
Sep 16, 2025 501.84 504.56 491.77 501.00 67,818 -1.05(-0.21%)
Sep 15, 2025 478.52 504.19 478.52 502.05 157,060 +27.61(+5.82%)
Sep 12, 2025 523.32 523.32 473.31 474.44 272,861 -50.56(-9.63%)
Sep 11, 2025 516.48 526.40 512.91 525.00 119,092 +8.59(+1.66%)
Sep 10, 2025 517.25 523.79 511.02 516.41 124,501 -2.34(-0.45%)
Sep 09, 2025 513.08 523.74 507.40 518.75 82,433 +5.58(+1.09%)
Sep 08, 2025 523.69 523.69 510.70 513.17 80,610 -9.44(-1.81%)
Sep 05, 2025 521.73 530.89 513.16 522.61 79,796 +1.88(+0.36%)
Sep 04, 2025 518.54 521.44 513.16 520.73 93,453 +1.03(+0.20%)
Sep 03, 2025 509.88 523.90 509.88 519.70 160,416 +7.58(+1.48%)
Sep 02, 2025 509.24 512.99 501.11 512.12 73,612 -2.61(-0.51%)
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 -1.79(-0.38%)
Aug 06, 2025 448.73 469.34 448.73 465.10 139,735 +14.16(+3.14%)
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%)
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.