NasdaqGS - Delayed Quote USD

Credit Acceptance Corporation (CACC)

Compare
469.83 -10.62 (-2.21%)
At close: October 25 at 4:00 PM EDT
469.83 0.00 (0.00%)
After hours: October 25 at 4:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 444.00 452.80 444.00 451.43 451.43 35,600
Oct 8, 2024 440.89 448.20 437.94 443.45 443.45 36,300
Oct 7, 2024 444.24 444.24 438.01 443.18 443.18 41,500
Oct 4, 2024 441.02 450.74 439.37 442.80 442.80 24,100
Oct 3, 2024 434.33 434.66 430.55 432.82 432.82 25,700
Oct 2, 2024 438.49 438.49 431.77 434.93 434.93 23,800
Oct 1, 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 9, 2024 446.58 462.15 441.99 447.19 447.19 53,100
Sep 6, 2024 450.24 451.50 440.41 442.17 442.17 28,600
Sep 5, 2024 456.04 456.05 447.29 450.89 450.89 32,200
Sep 4, 2024 458.00 462.76 449.69 452.44 452.44 41,400
Sep 3, 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 9, 2024 463.67 464.59 457.45 459.18 459.18 44,800
Aug 8, 2024 463.73 471.47 462.21 463.13 463.13 39,100
Aug 7, 2024 478.89 478.89 457.90 458.49 458.49 53,100
Aug 6, 2024 475.38 484.51 468.92 470.77 470.77 84,900
Aug 5, 2024 471.63 485.80 469.63 474.27 474.27 58,300
Aug 2, 2024 483.12 488.70 469.27 480.02 480.02 113,800
Aug 1, 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 9, 2024 523.97 526.66 521.83 523.96 523.96 25,300
Jul 8, 2024 524.00 525.35 520.81 522.18 522.18 30,700
Jul 5, 2024 514.57 522.25 512.28 521.56 521.56 89,900
Jul 3, 2024 523.29 529.27 518.73 519.00 519.00 34,900
Jul 2, 2024 517.43 522.50 513.69 522.50 522.50 80,300
Jul 1, 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 7, 2024 481.46 485.81 476.69 479.72 479.72 38,100
Jun 6, 2024 492.01 492.94 484.30 485.31 485.31 38,900
Jun 5, 2024 487.68 496.31 485.05 494.62 494.62 31,000
Jun 4, 2024 485.49 488.00 482.05 485.81 485.81 29,800
Jun 3, 2024 494.35 494.35 482.89 486.81 486.81 35,000
May 31, 2024 488.50 490.83 480.31 490.83 490.83 39,100
May 30, 2024 480.23 491.30 478.38 487.39 487.39 27,700
May 29, 2024 479.53 482.35 477.40 478.36 478.36 34,800
May 28, 2024 484.04 493.23 484.04 485.72 485.72 39,500
May 24, 2024 477.51 482.19 477.51 481.29 481.29 25,300
May 23, 2024 485.31 485.31 473.70 476.01 476.01 45,500
May 22, 2024 490.01 494.85 483.28 486.49 486.49 44,100
May 21, 2024 494.37 497.09 490.99 493.48 493.48 45,600
May 20, 2024 497.00 497.00 491.45 493.79 493.79 41,300
May 17, 2024 497.01 500.00 492.00 497.00 497.00 58,200
May 16, 2024 517.15 517.16 494.37 498.41 498.41 91,400
May 15, 2024 528.96 531.06 516.91 519.88 519.88 36,400
May 14, 2024 519.33 531.63 519.33 525.18 525.18 38,500
May 13, 2024 521.00 528.41 517.59 518.20 518.20 45,000
May 10, 2024 525.11 525.11 508.84 514.94 514.94 28,400
May 9, 2024 517.10 523.82 514.52 523.82 523.82 23,400
May 8, 2024 523.12 523.12 512.61 513.99 513.99 49,000
May 7, 2024 525.15 530.26 525.15 528.60 528.60 39,700
May 6, 2024 505.91 522.26 505.91 522.17 522.17 38,900
May 3, 2024 507.41 511.33 503.41 506.28 506.28 50,000
May 2, 2024 491.27 502.34 484.35 501.16 501.16 69,900
May 1, 2024 490.54 505.42 482.98 492.58 492.58 170,900
Apr 30, 2024 527.80 527.80 512.34 513.72 513.72 63,700
Apr 29, 2024 531.34 537.23 527.25 529.00 529.00 42,600
Apr 26, 2024 525.41 531.32 524.17 526.60 526.60 26,900
Apr 25, 2024 516.14 517.47 506.57 515.52 515.52 46,900
Apr 24, 2024 520.53 525.53 518.41 522.22 522.22 42,400
Apr 23, 2024 518.20 527.53 518.20 522.26 522.26 34,800
Apr 22, 2024 536.31 536.31 519.12 519.18 519.18 81,300
Apr 19, 2024 537.94 544.49 533.32 535.48 535.48 56,500
Apr 18, 2024 532.94 542.61 532.94 536.40 536.40 33,100
Apr 17, 2024 540.17 545.08 531.87 532.55 532.55 40,200
Apr 16, 2024 540.83 541.01 535.07 537.87 537.87 55,600
Apr 15, 2024 557.23 560.64 545.40 547.40 547.40 61,400
Apr 12, 2024 566.63 567.10 552.40 554.51 554.51 81,400
Apr 11, 2024 544.69 573.92 544.69 572.49 572.49 100,700
Apr 10, 2024 543.91 552.44 540.29 543.80 543.80 74,600
Apr 9, 2024 556.54 559.47 552.04 556.29 556.29 42,200
Apr 8, 2024 544.00 557.15 544.00 556.75 556.75 80,300
Apr 5, 2024 533.27 543.02 532.90 542.02 542.02 59,900
Apr 4, 2024 543.91 549.60 535.20 535.20 535.20 53,500
Apr 3, 2024 536.69 544.49 536.69 542.22 542.22 77,700
Apr 2, 2024 537.25 538.06 534.33 535.74 535.74 74,500
Apr 1, 2024 552.83 552.83 544.35 544.54 544.54 85,700
Mar 28, 2024 551.60 555.99 549.39 551.55 551.55 66,600
Mar 27, 2024 553.35 558.04 549.23 551.60 551.60 90,600
Mar 26, 2024 554.40 554.40 549.07 551.13 551.13 57,900
Mar 25, 2024 551.53 553.50 548.58 549.59 549.59 55,400
Mar 22, 2024 566.37 569.55 552.50 554.11 554.11 57,700
Mar 21, 2024 566.57 575.70 564.40 566.46 566.46 59,800
Mar 20, 2024 552.71 569.72 552.71 562.00 562.00 50,000
Mar 19, 2024 543.50 557.62 543.50 556.04 556.04 37,500
Mar 18, 2024 551.61 553.04 546.38 547.95 547.95 50,000
Mar 15, 2024 549.75 555.27 547.82 548.99 548.99 53,800
Mar 14, 2024 550.53 555.10 547.17 550.60 550.60 52,900
Mar 13, 2024 556.61 560.91 551.95 555.30 555.30 57,700
Mar 12, 2024 547.65 556.26 545.29 555.09 555.09 58,200
Mar 11, 2024 556.85 559.67 548.43 550.27 550.27 53,700
Mar 8, 2024 562.53 564.22 555.55 556.51 556.51 52,400
Mar 7, 2024 553.00 563.12 549.11 561.68 561.68 91,200
Mar 6, 2024 550.53 557.39 548.95 549.85 549.85 50,300
Mar 5, 2024 540.85 552.88 540.85 548.13 548.13 79,400
Mar 4, 2024 549.62 554.90 544.53 545.81 545.81 90,100
Mar 1, 2024 550.45 556.33 548.80 552.00 552.00 94,800
Feb 29, 2024 554.02 555.84 550.74 553.60 553.60 88,900
Feb 28, 2024 549.29 557.84 548.57 549.43 549.43 78,700
Feb 27, 2024 541.56 553.52 541.56 552.30 552.30 53,500
Feb 26, 2024 552.39 557.54 541.80 543.11 543.11 72,400
Feb 23, 2024 553.00 556.05 548.54 550.77 550.77 71,400
Feb 22, 2024 549.78 555.19 548.60 549.48 549.48 40,200
Feb 21, 2024 550.30 551.10 544.98 548.83 548.83 87,400
Feb 20, 2024 553.34 563.42 546.79 550.31 550.31 80,000
Feb 16, 2024 566.38 570.97 560.51 561.14 561.14 39,200
Feb 15, 2024 562.74 577.84 561.16 566.38 566.38 47,700
Feb 14, 2024 561.00 562.76 555.06 556.52 556.52 43,400
Feb 13, 2024 548.00 562.46 547.04 555.65 555.65 70,900
Feb 12, 2024 555.21 566.99 555.21 560.83 560.83 52,600
Feb 9, 2024 556.84 559.68 549.21 551.87 551.87 48,600
Feb 8, 2024 547.63 557.59 547.63 555.93 555.93 43,100
Feb 7, 2024 557.28 558.84 541.00 551.48 551.48 74,500
Feb 6, 2024 566.38 570.96 548.66 554.51 554.51 66,100
Feb 5, 2024 575.60 575.60 559.15 564.85 564.85 88,100
Feb 2, 2024 579.98 591.39 575.34 582.42 582.42 114,500
Feb 1, 2024 568.00 616.66 568.00 581.39 581.39 205,100
Jan 31, 2024 552.63 558.32 539.11 541.07 541.07 99,700
Jan 30, 2024 556.57 557.07 552.07 554.32 554.32 49,900
Jan 29, 2024 551.83 558.34 545.17 557.62 557.62 96,100
Jan 26, 2024 551.01 556.12 549.30 550.52 550.52 48,400
Jan 25, 2024 556.58 559.70 548.54 550.67 550.67 47,900
Jan 24, 2024 547.09 554.92 546.98 549.20 549.20 65,400
Jan 23, 2024 543.40 547.07 533.97 544.03 544.03 71,900
Jan 22, 2024 538.71 550.00 533.14 538.90 538.90 96,500
Jan 19, 2024 520.72 534.67 516.05 531.75 531.75 77,200
Jan 18, 2024 518.23 518.23 508.14 516.43 516.43 54,000
Jan 17, 2024 513.00 517.04 510.52 516.26 516.26 57,000
Jan 16, 2024 519.40 524.75 514.59 521.25 521.25 49,800
Jan 12, 2024 537.28 539.64 521.74 523.99 523.99 81,300
Jan 11, 2024 538.06 540.89 530.47 535.70 535.70 70,100
Jan 10, 2024 533.96 538.34 532.65 538.06 538.06 74,900
Jan 9, 2024 531.22 539.06 531.21 533.96 533.96 70,100
Jan 8, 2024 534.78 544.27 534.78 539.39 539.39 68,200
Jan 5, 2024 520.00 537.42 517.62 534.27 534.27 101,400
Jan 4, 2024 522.00 525.99 518.75 521.15 521.15 47,400
Jan 3, 2024 531.58 533.00 520.87 522.21 522.21 70,600
Jan 2, 2024 523.54 541.41 522.81 540.11 540.11 71,600
Dec 29, 2023 533.35 537.28 527.08 532.73 532.73 81,700
Dec 28, 2023 535.38 537.82 529.35 534.21 534.21 66,900
Dec 27, 2023 535.00 538.82 531.92 535.38 535.38 35,500
Dec 26, 2023 532.37 535.84 529.25 535.45 535.45 33,600
Dec 22, 2023 523.46 528.67 521.90 528.12 528.12 51,200
Dec 21, 2023 513.69 527.12 513.69 524.82 524.82 41,800
Dec 20, 2023 514.60 522.68 509.67 509.67 509.67 67,900
Dec 19, 2023 506.07 519.30 506.07 516.02 516.02 59,200
Dec 18, 2023 514.67 519.11 503.80 506.23 506.23 53,900
Dec 15, 2023 515.77 515.77 499.85 511.71 511.71 116,200
Dec 14, 2023 506.88 524.59 506.88 517.24 517.24 140,800
Dec 13, 2023 470.86 505.27 468.42 499.65 499.65 95,100
Dec 12, 2023 465.57 472.45 464.24 467.98 467.98 58,700
Dec 11, 2023 455.56 467.94 455.56 464.56 464.56 34,100
Dec 8, 2023 454.47 462.83 452.21 461.07 461.07 45,000
Dec 7, 2023 448.01 456.91 448.01 455.73 455.73 47,100
Dec 6, 2023 452.45 467.00 446.33 447.86 447.86 38,300
Dec 5, 2023 449.95 449.95 434.44 446.47 446.47 62,700
Dec 4, 2023 469.99 476.00 457.01 460.29 460.29 69,800
Dec 1, 2023 457.13 480.43 453.00 473.90 473.90 73,300
Nov 30, 2023 451.30 457.97 449.02 457.00 457.00 89,400
Nov 29, 2023 439.42 455.60 439.42 450.85 450.85 78,600
Nov 28, 2023 433.30 443.80 432.12 440.23 440.23 38,500
Nov 27, 2023 436.64 437.51 431.81 434.44 434.44 48,100
Nov 24, 2023 430.85 438.26 430.85 435.33 435.33 20,700
Nov 22, 2023 429.78 433.42 428.00 431.94 431.94 18,500
Nov 21, 2023 439.24 439.24 423.38 426.92 426.92 37,000
Nov 20, 2023 433.94 441.71 433.94 439.90 439.90 23,500
Nov 17, 2023 433.94 438.73 433.94 435.21 435.21 25,700
Nov 16, 2023 448.46 448.46 427.89 430.12 430.12 36,600
Nov 15, 2023 449.18 453.03 444.57 449.82 449.82 94,400
Nov 14, 2023 418.30 436.60 418.00 436.60 436.60 63,300
Nov 13, 2023 411.75 412.23 406.53 407.83 407.83 23,800
Nov 10, 2023 415.00 416.40 407.28 411.53 411.53 24,600
Nov 9, 2023 418.32 419.67 410.29 410.32 410.32 42,300
Nov 8, 2023 426.52 426.52 419.23 420.19 420.19 35,000
Nov 7, 2023 429.35 433.90 422.01 426.52 426.52 51,200
Nov 6, 2023 444.33 444.33 422.68 430.06 430.06 60,600
Nov 3, 2023 439.16 459.66 439.00 443.35 443.35 69,300
Nov 2, 2023 422.78 437.49 420.34 436.25 436.25 84,900
Nov 1, 2023 400.52 418.50 400.30 415.42 415.42 91,600
Oct 31, 2023 395.00 408.87 379.77 402.43 402.43 146,200
Oct 30, 2023 415.32 415.32 394.01 397.06 397.06 80,500
Oct 27, 2023 411.00 412.39 403.78 404.59 404.59 72,800
Oct 26, 2023 411.09 412.80 405.76 410.92 410.92 59,800

Related Tickers