Financial News

Credit Acceptance (NQ: CACC )

447.08 USD +7.01 (+1.59%)
Streaming Delayed Price Updated: 11:58 AM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 439.00 444.65 438.75 440.07 52,349 +2.13(+0.49%)
Jun 22, 2021 431.22 438.00 426.35 437.94 62,339 +5.31(+1.23%)
Jun 21, 2021 419.09 434.92 417.99 432.63 103,514 +19.21(+4.65%)
Jun 18, 2021 438.00 438.60 413.16 413.42 163,042 -28.59(-6.47%)
Jun 17, 2021 432.95 446.01 431.38 442.01 120,908 +10.23(+2.37%)
Jun 16, 2021 425.96 435.84 423.63 431.78 100,224 +4.42(+1.03%)
Jun 15, 2021 417.27 430.81 417.27 427.36 65,298 +7.70(+1.83%)
Jun 14, 2021 428.18 431.36 417.77 419.66 107,559 -8.08(-1.89%)
Jun 11, 2021 423.43 436.37 423.43 427.74 117,801 +2.82(+0.66%)
Jun 10, 2021 419.21 426.96 415.20 424.92 80,733 +7.03(+1.68%)
Jun 09, 2021 406.43 425.00 403.46 417.89 165,947 +11.47(+2.82%)
Jun 08, 2021 390.24 408.02 387.02 406.42 134,508 +13.93(+3.55%)
Jun 07, 2021 396.18 399.92 387.26 392.49 149,755 -4.85(-1.22%)
Jun 04, 2021 388.00 419.00 386.01 397.34 269,953 +12.08(+3.14%)
Jun 03, 2021 430.00 433.13 381.93 385.26 533,784 -74.72(-16.24%)
Jun 02, 2021 451.95 463.20 449.40 459.98 85,040 +10.91(+2.43%)
Jun 01, 2021 451.73 453.38 448.54 449.07 39,527 +1.61(+0.36%)
May 28, 2021 445.51 452.81 443.05 447.46 60,466 +3.82(+0.86%)
May 27, 2021 440.62 447.99 440.62 443.64 71,183 +5.12(+1.17%)
May 26, 2021 436.88 442.38 436.04 438.52 33,824 -0.81(-0.18%)
May 25, 2021 436.53 450.32 436.53 439.33 93,710 +2.42(+0.55%)
May 24, 2021 432.50 441.25 430.00 436.91 74,048 +4.48(+1.04%)
May 21, 2021 430.86 435.95 429.14 432.43 79,230 +1.00(+0.23%)
May 20, 2021 429.32 436.27 424.00 431.43 81,770 +1.20(+0.28%)
May 19, 2021 421.97 432.73 421.97 430.23 90,199 +2.06(+0.48%)
May 18, 2021 427.79 433.91 427.49 428.17 72,148 -1.57(-0.37%)
May 17, 2021 427.39 432.73 421.59 429.74 72,397 +8.17(+1.94%)
May 14, 2021 422.18 426.08 417.16 421.57 129,916 +0.60(+0.14%)
May 13, 2021 414.96 422.59 413.16 420.97 100,658 +5.50(+1.32%)
May 12, 2021 421.55 426.86 414.61 415.47 68,708 -4.71(-1.12%)
May 11, 2021 418.17 426.18 401.28 420.18 57,261 -5.39(-1.27%)
May 10, 2021 424.00 429.02 416.52 425.57 48,831 +1.54(+0.36%)
May 07, 2021 413.31 425.40 413.31 424.03 57,065 +6.76(+1.62%)
May 06, 2021 420.02 422.38 415.48 417.27 92,722 -0.86(-0.21%)
May 05, 2021 417.56 429.02 415.94 418.13 89,504 -0.04(-0.01%)
May 04, 2021 412.98 421.21 401.00 418.17 91,432 +2.23(+0.54%)
May 03, 2021 392.81 418.87 392.81 415.94 165,061 +21.15(+5.36%)
Apr 30, 2021 385.12 409.22 380.50 394.79 229,800 +3.17(+0.81%)
Apr 29, 2021 393.00 403.74 390.57 391.62 136,627 -1.69(-0.43%)
Apr 28, 2021 393.00 400.00 386.77 393.31 74,205 +2.92(+0.75%)
Apr 27, 2021 381.36 391.63 381.36 390.39 53,400 +7.62(+1.99%)
Apr 26, 2021 379.48 387.80 378.96 382.77 66,104 +6.62(+1.76%)
Apr 23, 2021 381.98 381.98 368.78 376.15 54,700 -1.84(-0.49%)
Apr 22, 2021 374.03 382.30 366.19 377.99 49,980 +1.63(+0.43%)
Apr 21, 2021 378.39 384.53 373.86 376.36 63,637 -0.87(-0.23%)
Apr 20, 2021 374.58 379.42 369.55 377.23 63,714 +2.93(+0.78%)
Apr 19, 2021 377.89 377.89 372.23 374.30 43,787 -0.67(-0.18%)
Apr 16, 2021 365.90 379.09 364.80 374.97 83,800 +12.12(+3.34%)
Apr 15, 2021 367.08 367.62 360.04 362.85 30,630 -0.08(-0.02%)
Apr 14, 2021 360.68 365.92 356.67 362.93 49,024 +2.25(+0.62%)
Apr 13, 2021 367.79 369.67 358.91 360.68 67,060 -7.23(-1.97%)
Apr 12, 2021 365.65 377.70 363.42 367.91 84,740 +5.52(+1.52%)
Apr 09, 2021 361.22 368.58 359.30 362.39 23,100 -0.71(-0.20%)
Apr 08, 2021 361.10 368.26 357.89 363.10 94,343 +4.07(+1.13%)
Apr 07, 2021 359.39 363.16 354.19 359.03 59,550 -0.11(-0.03%)
Apr 06, 2021 360.05 360.88 352.10 359.14 86,007 +0.94(+0.26%)
Apr 05, 2021 361.28 361.60 352.27 358.20 97,452 -4.77(-1.31%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback