Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Credit Acceptance Corporation - Common Stock (NQ:CACC)

496.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 03, 2025 505.03 509.63 491.00 496.78 313,686 -33.02(-6.23%)
Apr 02, 2025 520.00 543.13 520.00 529.80 102,896 +6.28(+1.20%)
Apr 01, 2025 511.52 524.46 510.70 523.52 74,010 +7.17(+1.39%)
Mar 31, 2025 505.15 518.74 496.43 516.35 85,854 +3.22(+0.63%)
Mar 28, 2025 508.01 514.84 500.92 513.13 88,234 +2.17(+0.42%)
Mar 27, 2025 509.47 521.44 503.50 510.96 107,791 +0.55(+0.11%)
Mar 26, 2025 514.76 517.68 505.81 510.41 102,821 -4.16(-0.81%)
Mar 25, 2025 514.64 520.03 510.71 514.57 96,225 +2.55(+0.50%)
Mar 24, 2025 503.03 520.55 502.79 512.02 78,057 +16.53(+3.34%)
Mar 21, 2025 488.04 499.42 487.81 495.49 77,028 -2.21(-0.44%)
Mar 20, 2025 495.34 502.00 494.20 497.70 61,030 -4.31(-0.86%)
Mar 19, 2025 489.49 504.40 486.28 502.01 61,084 +16.31(+3.36%)
Mar 18, 2025 485.58 489.55 480.07 485.70 67,243 -1.15(-0.24%)
Mar 17, 2025 477.34 489.02 477.34 486.85 59,864 +8.64(+1.81%)
Mar 14, 2025 464.88 479.21 464.88 478.21 45,811 +19.62(+4.28%)
Mar 13, 2025 474.01 477.82 458.11 458.59 64,870 -15.96(-3.36%)
Mar 12, 2025 474.29 478.73 468.50 474.55 79,035 +3.08(+0.65%)
Mar 11, 2025 481.77 482.33 469.00 471.47 82,827 -11.79(-2.44%)
Mar 10, 2025 490.07 497.14 469.14 483.26 104,599 -10.65(-2.16%)
Mar 07, 2025 481.12 495.38 474.20 493.91 74,368 +12.60(+2.62%)
Mar 06, 2025 472.73 484.67 470.94 481.31 67,556 +0.65(+0.14%)
Mar 05, 2025 465.48 480.66 464.48 480.66 47,573 +15.18(+3.26%)
Mar 04, 2025 470.00 474.50 453.00 465.48 124,534 -11.85(-2.48%)
Mar 03, 2025 492.06 496.25 471.49 477.33 122,849 -15.06(-3.06%)
Feb 28, 2025 477.81 493.33 477.81 492.39 79,716 +16.01(+3.36%)
Feb 27, 2025 481.81 487.27 476.14 476.38 43,570 -4.14(-0.86%)
Feb 26, 2025 483.16 489.21 479.37 480.52 40,888 +1.01(+0.21%)
Feb 25, 2025 490.92 493.56 477.79 479.51 52,536 -10.70(-2.18%)
Feb 24, 2025 495.96 495.96 488.76 490.21 53,253 -5.35(-1.08%)
Feb 21, 2025 517.65 517.65 492.77 495.56 79,680 -18.13(-3.53%)
Feb 20, 2025 524.60 524.60 511.16 513.69 39,313 -8.83(-1.69%)
Feb 19, 2025 524.20 528.49 518.38 522.52 49,853 -2.19(-0.42%)
Feb 18, 2025 520.61 527.17 517.16 524.71 59,796 +4.10(+0.79%)
Feb 14, 2025 514.90 525.46 514.90 520.61 38,540 +8.71(+1.70%)
Feb 13, 2025 505.00 513.50 505.00 511.90 32,388 +9.19(+1.83%)
Feb 12, 2025 501.65 506.58 499.05 502.71 28,714 -4.76(-0.94%)
Feb 11, 2025 501.70 512.71 501.00 507.47 48,507 +4.10(+0.81%)
Feb 10, 2025 511.44 511.86 501.76 503.37 62,375 -6.89(-1.35%)
Feb 07, 2025 516.48 518.94 504.47 510.26 72,499 -9.27(-1.78%)
Feb 06, 2025 520.00 526.46 517.84 519.53 63,253 +0.18(+0.03%)
Feb 05, 2025 520.62 525.50 514.41 519.35 74,491 +0.63(+0.12%)
Feb 04, 2025 507.38 518.72 507.38 518.72 91,228 +8.12(+1.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.