NasdaqGS - Delayed Quote USD

Credit Acceptance Corporation (CACC)

522.22 -0.04 (-0.01%)
At close: April 24 at 4:00 PM EDT
522.22 0.00 (0.00%)
After hours: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
Oct 25, 2023 410.03 414.74 400.68 410.22 410.22 85,400
Oct 24, 2023 412.35 421.00 406.00 409.27 409.27 68,500
Oct 23, 2023 410.64 421.72 408.11 411.73 411.73 52,700
Oct 20, 2023 414.37 418.22 408.80 415.51 415.51 55,000
Oct 19, 2023 422.88 424.87 417.03 418.48 418.48 41,100
Oct 18, 2023 437.03 437.03 425.66 426.38 426.38 41,100
Oct 17, 2023 429.77 440.93 429.77 440.12 440.12 55,300
Oct 16, 2023 426.50 432.06 425.00 431.27 431.27 33,100
Oct 13, 2023 432.32 432.32 420.94 422.93 422.93 52,000
Oct 12, 2023 436.00 436.00 424.78 429.19 429.19 59,500
Oct 11, 2023 435.89 443.43 430.01 436.14 436.14 60,000
Oct 10, 2023 432.87 445.64 432.87 437.33 437.33 39,500
Oct 9, 2023 431.08 435.03 429.53 433.77 433.77 38,300
Oct 6, 2023 429.43 442.29 427.10 431.40 431.40 54,300
Oct 5, 2023 435.99 439.70 420.55 434.14 434.14 54,800
Oct 4, 2023 435.00 435.00 427.05 433.40 433.40 79,000
Oct 3, 2023 455.02 455.02 431.95 434.87 434.87 80,300
Oct 2, 2023 461.40 465.24 449.67 456.79 456.79 83,100
Sep 29, 2023 469.43 473.00 458.69 460.12 460.12 38,300
Sep 28, 2023 476.00 479.38 461.90 466.74 466.74 51,600
Sep 27, 2023 473.94 479.52 469.47 476.82 476.82 39,400
Sep 26, 2023 468.70 468.70 457.28 465.65 465.65 59,400
Sep 25, 2023 465.61 473.85 465.02 469.48 469.48 74,100
Sep 22, 2023 471.64 476.87 469.20 470.17 470.17 42,600
Sep 21, 2023 481.79 482.35 473.29 473.29 473.29 34,100
Sep 20, 2023 486.26 492.28 482.68 484.61 484.61 35,800
Sep 19, 2023 492.26 495.00 487.22 487.39 487.39 25,100
Sep 18, 2023 507.44 507.44 492.41 492.41 492.41 26,000
Sep 15, 2023 508.89 512.99 503.36 504.17 504.17 57,600
Sep 14, 2023 509.01 513.31 506.00 510.19 510.19 52,600
Sep 13, 2023 492.87 506.02 492.87 505.62 505.62 65,000
Sep 12, 2023 491.57 500.70 489.93 498.95 498.95 35,900
Sep 11, 2023 487.56 493.65 486.83 489.72 489.72 56,300
Sep 8, 2023 481.50 488.11 481.34 485.30 485.30 73,500
Sep 7, 2023 489.88 491.33 484.26 484.48 484.48 98,000
Sep 6, 2023 498.76 501.61 491.81 499.93 499.93 69,900
Sep 5, 2023 498.25 504.05 493.28 500.31 500.31 65,300
Sep 1, 2023 505.07 509.33 498.00 498.65 498.65 56,100
Aug 31, 2023 507.85 509.98 499.77 501.77 501.77 41,800
Aug 30, 2023 499.26 502.40 498.41 502.03 502.03 36,300
Aug 29, 2023 495.00 501.03 493.44 500.21 500.21 66,700
Aug 28, 2023 497.29 503.33 490.80 493.33 493.33 110,900
Aug 25, 2023 497.95 501.10 488.07 497.75 497.75 76,200
Aug 24, 2023 488.59 495.45 486.36 493.14 493.14 59,200
Aug 23, 2023 476.37 488.28 476.01 487.99 487.99 65,400
Aug 22, 2023 487.09 487.09 470.79 472.62 472.62 94,100
Aug 21, 2023 479.98 487.24 477.94 485.10 485.10 31,100
Aug 18, 2023 469.02 484.17 469.02 481.14 481.14 82,000
Aug 17, 2023 477.65 484.60 473.98 474.90 474.90 70,300
Aug 16, 2023 482.66 486.74 474.99 477.99 477.99 71,900
Aug 15, 2023 490.00 490.00 482.00 485.33 485.33 53,900
Aug 14, 2023 496.70 496.70 487.56 493.50 493.50 62,800
Aug 11, 2023 492.85 502.75 492.85 498.96 498.96 46,800
Aug 10, 2023 504.51 506.00 496.63 496.65 496.65 54,100
Aug 9, 2023 507.09 518.98 503.68 503.75 503.75 72,500
Aug 8, 2023 495.22 509.23 487.85 505.04 505.04 53,700
Aug 7, 2023 501.36 509.74 498.45 499.18 499.18 50,200
Aug 4, 2023 490.16 502.85 487.81 498.31 498.31 53,700
Aug 3, 2023 479.45 494.32 477.22 490.11 490.11 104,100
Aug 2, 2023 515.00 515.00 462.52 483.48 483.48 264,500
Aug 1, 2023 549.48 554.95 543.77 553.10 553.10 86,000
Jul 31, 2023 545.20 557.17 545.20 556.60 556.60 72,300
Jul 28, 2023 544.42 552.45 542.02 547.90 547.90 53,900
Jul 27, 2023 545.20 550.06 538.26 540.08 540.08 49,700
Jul 26, 2023 550.82 557.37 539.08 541.40 541.40 91,600
Jul 25, 2023 546.47 553.01 545.39 550.69 550.69 111,500
Jul 24, 2023 548.75 555.16 543.84 546.92 546.92 55,500
Jul 21, 2023 559.89 559.89 542.16 546.69 546.69 65,000
Jul 20, 2023 566.26 566.26 549.06 554.67 554.67 80,500
Jul 19, 2023 571.32 576.05 562.14 573.28 573.28 106,300
Jul 18, 2023 552.78 571.49 552.78 569.01 569.01 87,800
Jul 17, 2023 549.30 556.83 548.54 553.65 553.65 65,300
Jul 14, 2023 548.21 554.47 542.40 553.84 553.84 76,300
Jul 13, 2023 537.01 546.78 536.32 545.59 545.59 60,500
Jul 12, 2023 540.89 542.33 529.00 538.07 538.07 69,200
Jul 11, 2023 514.94 537.79 514.94 531.83 531.83 58,400
Jul 10, 2023 513.04 521.29 513.04 517.04 517.04 34,500
Jul 7, 2023 506.14 524.77 506.14 511.77 511.77 58,600
Jul 6, 2023 497.63 505.96 487.65 504.91 504.91 66,800
Jul 5, 2023 504.64 509.41 503.36 504.60 504.60 49,000
Jul 3, 2023 506.74 515.33 505.40 511.51 511.51 33,800
Jun 30, 2023 511.81 514.30 500.65 507.93 507.93 80,600
Jun 29, 2023 510.82 523.67 503.51 506.58 506.58 66,400
Jun 28, 2023 505.02 509.71 494.73 505.47 505.47 74,200
Jun 27, 2023 487.01 508.79 487.01 505.30 505.30 51,900
Jun 26, 2023 500.77 506.13 486.64 488.06 488.06 51,400
Jun 23, 2023 486.53 503.56 486.24 501.40 501.40 80,300
Jun 22, 2023 488.58 496.14 483.99 494.13 494.13 44,800
Jun 21, 2023 490.58 496.99 490.58 493.31 493.31 52,200
Jun 20, 2023 489.49 493.47 485.00 492.00 492.00 48,700
Jun 16, 2023 511.00 511.00 493.16 494.55 494.55 62,100
Jun 15, 2023 491.69 510.95 485.95 508.94 508.94 66,200
Jun 14, 2023 504.73 507.00 491.92 494.99 494.99 44,700
Jun 13, 2023 501.18 509.27 497.79 505.66 505.66 50,900
Jun 12, 2023 498.33 502.53 488.15 490.24 490.24 47,500
Jun 9, 2023 503.74 507.20 493.34 498.00 498.00 51,300
Jun 8, 2023 510.00 510.73 499.81 502.12 502.12 59,200
Jun 7, 2023 501.11 513.34 499.39 512.31 512.31 88,500
Jun 6, 2023 476.41 500.00 476.41 498.52 498.52 114,400
Jun 5, 2023 477.55 479.91 461.60 477.62 477.62 113,300
Jun 2, 2023 458.08 475.86 457.67 475.19 475.19 59,900
Jun 1, 2023 442.68 457.62 437.00 449.24 449.24 71,400
May 31, 2023 455.00 455.01 439.54 445.68 445.68 96,600
May 30, 2023 446.00 458.98 446.00 458.98 458.98 53,400
May 26, 2023 437.00 447.28 432.65 445.47 445.47 43,400
May 25, 2023 435.27 438.36 430.90 434.26 434.26 38,800
May 24, 2023 431.05 435.93 425.76 433.93 433.93 77,700
May 23, 2023 443.84 455.00 439.19 441.19 441.19 61,900
May 22, 2023 434.80 444.95 434.42 443.84 443.84 58,000
May 19, 2023 441.84 442.00 429.02 435.19 435.19 41,500
May 18, 2023 435.05 442.76 432.75 437.80 437.80 58,700
May 17, 2023 425.61 436.88 424.16 436.87 436.87 38,400
May 16, 2023 434.00 435.13 424.70 425.98 425.98 34,200
May 15, 2023 433.07 437.91 431.74 437.85 437.85 33,300
May 12, 2023 430.05 431.05 423.88 429.90 429.90 36,000
May 11, 2023 426.69 433.02 426.69 429.59 429.59 28,800
May 10, 2023 445.87 445.87 425.87 431.62 431.62 49,700
May 9, 2023 443.92 447.39 436.68 437.60 437.60 57,600
May 8, 2023 449.32 449.32 438.50 446.40 446.40 35,000
May 5, 2023 448.62 453.97 440.96 450.27 450.27 39,500
May 4, 2023 447.70 449.56 429.27 438.46 438.46 57,900
May 3, 2023 429.05 456.90 429.05 450.98 450.98 89,900
May 2, 2023 436.15 459.93 411.07 430.12 430.12 290,100
May 1, 2023 492.75 507.44 490.33 498.73 498.73 127,700
Apr 28, 2023 479.37 491.95 479.37 489.50 489.50 43,300
Apr 27, 2023 476.38 485.07 476.38 479.89 479.89 65,000
Apr 26, 2023 477.15 483.02 470.04 473.97 473.97 99,800
Apr 25, 2023 491.72 491.72 475.13 476.01 476.01 50,700

Related Tickers

ENVA Enova International, Inc.
63.54
-1.21%
 
FCFS FirstCash Holdings, Inc.
132.03
-0.35%
 
WRLD World Acceptance Corporation
137.72
-1.06%
 
NAVI Navient Corporation
16.09
-3.07%
 
BFH Bread Financial Holdings, Inc.
35.53
-0.89%
 
SYF Synchrony Financial
45.02
+5.04%
 
SLM SLM Corporation
22.10
+0.78%
 
AGM Federal Agricultural Mortgage Corporation
190.33
-0.31%
 
AGM-A Federal Agricultural Mortgage Corporation
151.81
+0.54%
 
NNI Nelnet, Inc.
94.94
+0.06%