Advertisement
U.S. Markets open in 8 hrs 4 mins
S&P Futures
5,875.75 +29.75 (+0.51%) Dow Futures
42,491.00 +170.00 (+0.40%) Nasdaq Futures
20,638.75 +140.00 (+0.68%) Russell 2000 Futures
2,230.20 +8.70 (+0.39%) Crude Oil
68.43 -3.35 (-4.67%) Gold
2,743.90 -10.70 (-0.39%)
Credit Acceptance Corporation (CACC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | - | - | - | - | - | - |
| Oct 25, 2024 | 485.75 | 491.41 | 466.84 | 469.83 | 469.83 | 77,900 |
| Oct 24, 2024 | 477.87 | 482.61 | 477.02 | 480.45 | 480.45 | 45,000 |
| Oct 23, 2024 | 475.25 | 477.53 | 469.72 | 474.98 | 474.98 | 48,100 |
| Oct 22, 2024 | 470.71 | 478.39 | 467.43 | 475.25 | 475.25 | 72,100 |
| Oct 21, 2024 | 475.00 | 479.00 | 473.14 | 477.85 | 477.85 | 52,900 |
| Oct 18, 2024 | 475.10 | 477.21 | 467.35 | 475.35 | 475.35 | 38,300 |
| Oct 17, 2024 | 480.90 | 480.90 | 474.19 | 475.55 | 475.55 | 27,800 |
| Oct 16, 2024 | 472.68 | 483.25 | 472.68 | 480.90 | 480.90 | 44,000 |
| Oct 15, 2024 | 460.50 | 474.42 | 460.50 | 466.28 | 466.28 | 46,000 |
| Oct 14, 2024 | 458.00 | 467.66 | 450.70 | 458.57 | 458.57 | 58,500 |
| Oct 11, 2024 | 452.26 | 459.56 | 452.26 | 457.11 | 457.11 | 34,300 |
| Oct 10, 2024 | 446.45 | 455.79 | 446.00 | 454.83 | 454.83 | 33,100 |
| Oct 09, 2024 | 444.00 | 452.80 | 444.00 | 451.43 | 451.43 | 35,600 |
| Oct 08, 2024 | 440.89 | 448.20 | 437.94 | 443.45 | 443.45 | 36,300 |
| Oct 07, 2024 | 444.24 | 444.24 | 438.01 | 443.18 | 443.18 | 41,500 |
| Oct 04, 2024 | 441.02 | 450.74 | 439.37 | 442.80 | 442.80 | 24,100 |
| Oct 03, 2024 | 434.33 | 434.66 | 430.55 | 432.82 | 432.82 | 25,700 |
| Oct 02, 2024 | 438.49 | 438.49 | 431.77 | 434.93 | 434.93 | 23,800 |
| Oct 01, 2024 | 445.20 | 445.20 | 432.00 | 438.50 | 438.50 | 36,300 |
| Sep 30, 2024 | 443.43 | 451.09 | 432.84 | 443.42 | 443.42 | 82,400 |
| Sep 27, 2024 | 444.95 | 452.00 | 441.76 | 447.69 | 447.69 | 31,100 |
| Sep 26, 2024 | 438.98 | 443.68 | 434.44 | 441.36 | 441.36 | 43,400 |
| Sep 25, 2024 | 448.10 | 448.10 | 438.30 | 439.42 | 439.42 | 26,200 |
| Sep 24, 2024 | 458.61 | 458.61 | 446.42 | 447.62 | 447.62 | 30,800 |
| Sep 23, 2024 | 460.00 | 462.61 | 454.44 | 454.67 | 454.67 | 43,200 |
| Sep 20, 2024 | 463.14 | 463.14 | 449.77 | 453.56 | 453.56 | 79,800 |
| Sep 19, 2024 | 459.52 | 468.84 | 452.73 | 464.21 | 464.21 | 43,900 |
| Sep 18, 2024 | 445.55 | 458.39 | 440.60 | 450.10 | 450.10 | 68,200 |
| Sep 17, 2024 | 440.33 | 457.62 | 434.00 | 442.12 | 442.12 | 100,800 |
| Sep 16, 2024 | 433.97 | 440.98 | 433.89 | 436.16 | 436.16 | 32,900 |
| Sep 13, 2024 | 423.54 | 435.28 | 423.54 | 432.34 | 432.34 | 49,200 |
| Sep 12, 2024 | 422.76 | 430.85 | 418.81 | 421.39 | 421.39 | 37,500 |
| Sep 11, 2024 | 423.35 | 423.74 | 415.00 | 420.93 | 420.93 | 58,600 |
| Sep 10, 2024 | 442.50 | 442.50 | 409.22 | 423.87 | 423.87 | 138,100 |
| Sep 09, 2024 | 446.58 | 462.15 | 441.99 | 447.19 | 447.19 | 53,100 |
| Sep 06, 2024 | 450.24 | 451.50 | 440.41 | 442.17 | 442.17 | 28,600 |
| Sep 05, 2024 | 456.04 | 456.05 | 447.29 | 450.89 | 450.89 | 32,200 |
| Sep 04, 2024 | 458.00 | 462.76 | 449.69 | 452.44 | 452.44 | 41,400 |
| Sep 03, 2024 | 465.90 | 468.13 | 457.62 | 458.00 | 458.00 | 36,600 |
| Aug 30, 2024 | 473.68 | 476.05 | 461.00 | 466.53 | 466.53 | 47,100 |
| Aug 29, 2024 | 477.47 | 481.00 | 471.59 | 472.33 | 472.33 | 45,400 |
| Aug 28, 2024 | 472.20 | 476.76 | 471.44 | 473.73 | 473.73 | 24,100 |
| Aug 27, 2024 | 476.10 | 477.99 | 473.26 | 473.26 | 473.26 | 31,700 |
| Aug 26, 2024 | 482.23 | 490.79 | 476.50 | 476.50 | 476.50 | 28,500 |
| Aug 23, 2024 | 470.83 | 481.53 | 470.83 | 480.97 | 480.97 | 39,500 |
| Aug 22, 2024 | 469.09 | 474.00 | 465.70 | 467.99 | 467.99 | 36,700 |
| Aug 21, 2024 | 465.42 | 471.31 | 460.21 | 469.43 | 469.43 | 36,600 |
| Aug 20, 2024 | 467.01 | 475.93 | 460.11 | 463.59 | 463.59 | 29,900 |
| Aug 19, 2024 | 461.97 | 467.96 | 461.97 | 467.50 | 467.50 | 34,000 |
| Aug 16, 2024 | 453.26 | 459.52 | 451.00 | 457.97 | 457.97 | 48,100 |
| Aug 15, 2024 | 452.78 | 458.37 | 451.83 | 455.40 | 455.40 | 48,800 |
| Aug 14, 2024 | 450.72 | 453.19 | 443.58 | 444.20 | 444.20 | 28,500 |
| Aug 13, 2024 | 444.18 | 450.44 | 442.00 | 449.48 | 449.48 | 52,100 |
| Aug 12, 2024 | 461.48 | 461.48 | 441.84 | 444.03 | 444.03 | 57,600 |
| Aug 09, 2024 | 463.67 | 464.59 | 457.45 | 459.18 | 459.18 | 44,800 |
| Aug 08, 2024 | 463.73 | 471.47 | 462.21 | 463.13 | 463.13 | 39,100 |
| Aug 07, 2024 | 478.89 | 478.89 | 457.90 | 458.49 | 458.49 | 53,100 |
| Aug 06, 2024 | 475.38 | 484.51 | 468.92 | 470.77 | 470.77 | 84,900 |
| Aug 05, 2024 | 471.63 | 485.80 | 469.63 | 474.27 | 474.27 | 58,300 |
| Aug 02, 2024 | 483.12 | 488.70 | 469.27 | 480.02 | 480.02 | 113,800 |
| Aug 01, 2024 | 525.00 | 540.43 | 487.01 | 489.29 | 489.29 | 239,000 |
| Jul 31, 2024 | 580.74 | 590.50 | 565.33 | 574.90 | 574.90 | 69,900 |
| Jul 30, 2024 | 567.72 | 585.27 | 567.60 | 580.89 | 580.89 | 41,900 |
| Jul 29, 2024 | 571.75 | 571.75 | 559.38 | 567.04 | 567.04 | 37,400 |
| Jul 26, 2024 | 580.00 | 580.30 | 562.75 | 573.06 | 573.06 | 49,200 |
| Jul 25, 2024 | 552.22 | 574.95 | 551.95 | 573.93 | 573.93 | 81,200 |
| Jul 24, 2024 | 556.27 | 559.96 | 548.61 | 550.78 | 550.78 | 81,900 |
| Jul 23, 2024 | 566.31 | 568.84 | 558.33 | 559.27 | 559.27 | 49,000 |
| Jul 22, 2024 | 583.79 | 592.62 | 565.00 | 569.04 | 569.04 | 57,400 |
| Jul 19, 2024 | 588.37 | 591.29 | 581.30 | 582.43 | 582.43 | 40,200 |
| Jul 18, 2024 | 606.95 | 614.40 | 588.00 | 588.73 | 588.73 | 43,500 |
| Jul 17, 2024 | 607.36 | 614.96 | 599.72 | 606.95 | 606.95 | 55,200 |
| Jul 16, 2024 | 586.69 | 611.11 | 586.69 | 611.11 | 611.11 | 75,000 |
| Jul 15, 2024 | 578.00 | 592.81 | 578.00 | 584.96 | 584.96 | 45,100 |
| Jul 12, 2024 | 564.67 | 590.87 | 564.67 | 576.77 | 576.77 | 82,100 |
| Jul 11, 2024 | 539.64 | 563.18 | 539.64 | 560.29 | 560.29 | 44,400 |
| Jul 10, 2024 | 525.90 | 532.98 | 523.67 | 532.98 | 532.98 | 25,700 |
| Jul 09, 2024 | 523.97 | 526.66 | 521.83 | 523.96 | 523.96 | 25,300 |
| Jul 08, 2024 | 524.00 | 525.35 | 520.81 | 522.18 | 522.18 | 30,700 |
| Jul 05, 2024 | 514.57 | 522.25 | 512.28 | 521.56 | 521.56 | 89,900 |
| Jul 03, 2024 | 523.29 | 529.27 | 518.73 | 519.00 | 519.00 | 34,900 |
| Jul 02, 2024 | 517.43 | 522.50 | 513.69 | 522.50 | 522.50 | 80,300 |
| Jul 01, 2024 | 516.55 | 520.65 | 513.10 | 517.22 | 517.22 | 49,000 |
| Jun 28, 2024 | 498.00 | 516.50 | 498.00 | 514.68 | 514.68 | 202,800 |
| Jun 27, 2024 | 497.50 | 498.14 | 495.60 | 495.92 | 495.92 | 38,900 |
| Jun 26, 2024 | 487.21 | 498.00 | 487.21 | 497.00 | 497.00 | 32,800 |
| Jun 25, 2024 | 485.18 | 491.12 | 485.18 | 490.18 | 490.18 | 32,700 |
| Jun 24, 2024 | 494.00 | 494.79 | 489.99 | 490.42 | 490.42 | 31,000 |
| Jun 21, 2024 | 484.00 | 489.95 | 482.68 | 488.79 | 488.79 | 61,600 |
| Jun 20, 2024 | 481.65 | 485.20 | 480.38 | 485.17 | 485.17 | 21,600 |
| Jun 18, 2024 | 484.19 | 486.12 | 481.18 | 482.54 | 482.54 | 31,000 |
| Jun 17, 2024 | 471.05 | 483.51 | 471.05 | 482.92 | 482.92 | 31,600 |
| Jun 14, 2024 | 469.17 | 473.00 | 465.06 | 471.05 | 471.05 | 57,900 |
| Jun 13, 2024 | 481.62 | 482.00 | 471.49 | 475.06 | 475.06 | 38,800 |
| Jun 12, 2024 | 481.32 | 489.91 | 480.64 | 481.12 | 481.12 | 32,900 |
| Jun 11, 2024 | 470.00 | 475.29 | 469.19 | 470.51 | 470.51 | 28,000 |
| Jun 10, 2024 | 475.60 | 482.99 | 470.38 | 474.33 | 474.33 | 32,700 |
| Jun 07, 2024 | 481.46 | 485.81 | 476.69 | 479.72 | 479.72 | 38,100 |
| Jun 06, 2024 | 492.01 | 492.94 | 484.30 | 485.31 | 485.31 | 38,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.