U.S. Markets close in 2 hrs 7 mins

Credit Acceptance Corporation (CACC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
418.11-7.46 (-1.75%)
As of 1:50PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 11, 2021418.17426.18401.28418.11418.1127,632
May 10, 2021424.00429.02416.52425.57425.5748,800
May 07, 2021413.31425.40413.31424.03424.0357,100
May 06, 2021420.02422.38415.48417.27417.2792,700
May 05, 2021417.56429.02415.27418.13418.1389,500
May 04, 2021412.98421.21401.00418.17418.1791,400
May 03, 2021392.81418.87392.81415.94415.94165,100
Apr 30, 2021385.12409.22380.50394.79394.79229,800
Apr 29, 2021393.00403.74390.57391.62391.62136,600
Apr 28, 2021393.00400.00386.77393.31393.3174,200
Apr 27, 2021381.36391.63381.36390.39390.3953,400
Apr 26, 2021379.48387.80378.97382.77382.7766,100
Apr 23, 2021381.98381.98368.78376.15376.1554,600
Apr 22, 2021374.03382.30366.19377.99377.9950,000
Apr 21, 2021378.39384.53373.86376.36376.3663,600
Apr 20, 2021374.58379.42369.55377.23377.2363,700
Apr 19, 2021377.89377.89372.23374.30374.3043,800
Apr 16, 2021365.90379.09364.80374.97374.9783,800
Apr 15, 2021367.08367.62360.04362.85362.8530,400
Apr 14, 2021360.68365.92356.67362.93362.9348,900
Apr 13, 2021367.79369.67358.91360.68360.6867,000
Apr 12, 2021365.65377.70363.42367.91367.9184,700
Apr 09, 2021361.22368.58359.30362.39362.3923,200
Apr 08, 2021361.10368.26357.89363.10363.1094,300
Apr 07, 2021359.39363.16354.19359.03359.0359,600
Apr 06, 2021360.05360.88352.10359.14359.1486,000
Apr 05, 2021361.28361.60352.27358.20358.2097,500
Apr 01, 2021364.38365.08356.98362.97362.9791,300
Mar 31, 2021372.76375.54359.28360.23360.2381,100
Mar 30, 2021377.41380.28372.98375.54375.5475,600
Mar 29, 2021362.86379.35362.64377.90377.9056,800
Mar 26, 2021358.22368.76355.03367.05367.05108,900
Mar 25, 2021357.91361.34346.49358.47358.47106,800
Mar 24, 2021380.95381.62356.59359.68359.68183,900
Mar 23, 2021370.39385.45360.69378.80378.80246,000
Mar 22, 2021365.20379.47361.93371.40371.4091,900
Mar 19, 2021361.83367.35357.06364.74364.74175,600
Mar 18, 2021372.07378.00364.45365.09365.0999,400
Mar 17, 2021378.85384.02368.15372.12372.12109,300
Mar 16, 2021382.73382.73371.36375.28375.2873,100
Mar 15, 2021376.39386.47375.34381.00381.0055,600
Mar 12, 2021378.36393.02375.79384.59384.5958,100
Mar 11, 2021397.37397.37359.17379.36379.36270,400
Mar 10, 2021412.82412.82397.22401.15401.15114,500
Mar 09, 2021424.07424.07402.79408.46408.46104,800
Mar 08, 2021399.00429.86398.99425.76425.76223,400
Mar 05, 2021382.33399.52374.26399.52399.52128,100
Mar 04, 2021376.57391.52370.89378.70378.70163,200
Mar 03, 2021379.88388.50372.40374.93374.9365,900
Mar 02, 2021379.65383.99368.92377.75377.75108,700
Mar 01, 2021370.37379.22369.33378.48378.4887,900
Feb 26, 2021362.29368.91356.28363.02363.0265,900
Feb 25, 2021369.99375.75361.70362.90362.90100,000
Feb 24, 2021366.39376.32363.72368.43368.4366,200
Feb 23, 2021358.38369.57355.01364.48364.4880,500
Feb 22, 2021365.38370.25358.00361.56361.5679,300
Feb 19, 2021359.50369.33359.50366.07366.0749,800
Feb 18, 2021361.15361.94351.88358.15358.1570,600
Feb 17, 2021365.38368.90357.94358.51358.5191,700
Feb 16, 2021357.54364.98356.44363.95363.9579,300
Feb 12, 2021352.60361.65352.00355.51355.5159,500
Feb 11, 2021348.62357.27348.62352.00352.0082,200
Feb 10, 2021351.62356.99349.26349.50349.5058,100
Feb 09, 2021342.33356.03341.62350.47350.47111,000
Feb 08, 2021350.07350.16339.76341.77341.77100,700
Feb 05, 2021341.62347.36338.88347.00347.00111,300
Feb 04, 2021340.18345.52329.81339.21339.21318,500
Feb 03, 2021332.60341.33325.09339.34339.34195,800
Feb 02, 2021355.39356.16323.30331.54331.54528,100
Feb 01, 2021384.10386.98364.81370.49370.49250,200
Jan 29, 2021374.76393.09371.58385.77385.77318,200
Jan 28, 2021374.40409.99367.77371.49371.49371,100
Jan 27, 2021385.58469.98363.21374.74374.74690,900
Jan 26, 2021355.98395.39351.87386.32386.32503,100
Jan 25, 2021325.01355.23322.34353.93353.93337,200
Jan 22, 2021341.01344.25324.61325.19325.19186,100
Jan 21, 2021346.78349.99342.02345.87345.87146,000
Jan 20, 2021339.10347.99331.34345.86345.8694,900
Jan 19, 2021355.88356.47320.19339.00339.00411,200
Jan 15, 2021352.44359.11352.44354.97354.97130,800
Jan 14, 2021345.84357.27344.63355.33355.33116,800
Jan 13, 2021343.47346.19340.41343.83343.8366,000
Jan 12, 2021342.54346.56338.17341.36341.3656,200
Jan 11, 2021336.90341.41334.25341.07341.0774,600
Jan 08, 2021337.42342.16331.40340.00340.00122,200
Jan 07, 2021338.28341.39335.35337.02337.02153,700
Jan 06, 2021342.35352.74331.62333.65333.65207,500
Jan 05, 2021336.87349.32335.00345.04345.04147,400
Jan 04, 2021350.44353.20335.00336.00336.00117,300
Dec 31, 2020339.95346.53336.60346.14346.1479,300
Dec 30, 2020332.75343.46332.14341.31341.3169,000
Dec 29, 2020334.10336.99329.73333.94333.9476,300
Dec 28, 2020330.24340.00330.24334.16334.1688,600
Dec 24, 2020340.23340.23327.55329.00329.0049,100
Dec 23, 2020331.33347.08331.33339.00339.00113,700
Dec 22, 2020337.44338.78328.72328.74328.7451,700
Dec 21, 2020327.95337.56326.02335.79335.7967,300
Dec 18, 2020336.77339.03329.56332.20332.20159,700
Dec 17, 2020340.82344.97336.45337.85337.8590,500
Dec 16, 2020341.77342.59337.00339.22339.2282,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...