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
Markets:
Overview
News
Currencies
International
Treasuries

Credit Acceptance Corporation - Common Stock (NQ:CACC)

490.86 -20.57 (-4.02%)
Streaming Delayed Price Updated: 2:38 PM EST, Feb 3, 2026 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 (%)
Feb 02, 2026 490.00 515.88 489.01 511.43 255,860 +13.19(+2.65%)
Jan 30, 2026 485.00 501.73 467.43 498.24 312,993 +47.00(+10.42%)
Jan 29, 2026 437.95 451.43 434.22 451.24 240,858 +17.81(+4.11%)
Jan 28, 2026 441.00 445.32 431.70 433.43 142,423 -4.29(-0.98%)
Jan 27, 2026 450.52 452.53 433.01 437.72 177,185 -15.23(-3.36%)
Jan 26, 2026 445.42 454.52 443.15 452.95 112,102 +7.53(+1.69%)
Jan 23, 2026 441.90 448.07 439.70 445.42 89,474 +1.45(+0.33%)
Jan 22, 2026 445.58 452.81 440.92 443.97 163,759 +2.75(+0.62%)
Jan 21, 2026 444.35 447.83 435.50 441.22 134,633 -1.03(-0.23%)
Jan 20, 2026 465.10 465.45 441.00 442.25 149,706 -29.78(-6.31%)
Jan 16, 2026 474.32 478.71 469.12 472.03 92,892 -1.46(-0.31%)
Jan 15, 2026 476.22 479.42 466.37 473.49 110,464 -1.82(-0.38%)
Jan 14, 2026 458.63 477.85 455.00 475.31 154,575 +13.73(+2.97%)
Jan 13, 2026 467.24 468.65 456.90 461.58 142,597 -4.43(-0.95%)
Jan 12, 2026 468.64 474.01 451.00 466.01 169,256 -10.31(-2.16%)
Jan 09, 2026 466.88 478.72 461.65 476.32 152,597 +10.10(+2.17%)
Jan 08, 2026 471.37 483.72 462.75 466.22 229,586 +5.64(+1.22%)
Jan 07, 2026 465.82 467.03 450.53 460.58 144,090 -5.06(-1.09%)
Jan 06, 2026 461.70 471.22 456.99 465.64 166,856 +5.40(+1.17%)
Jan 05, 2026 455.55 470.67 455.00 460.24 177,111 +6.32(+1.39%)
Jan 02, 2026 444.41 454.57 439.24 453.92 182,744 +10.46(+2.36%)
Dec 31, 2025 450.00 452.42 441.48 443.46 143,157 -6.87(-1.53%)
Dec 30, 2025 454.51 460.01 450.33 450.33 85,885 -5.14(-1.13%)
Dec 29, 2025 453.81 459.67 449.78 455.47 104,165 -1.76(-0.38%)
Dec 26, 2025 459.12 462.08 453.00 457.23 68,871 -0.10(-0.02%)
Dec 24, 2025 461.11 463.40 450.88 457.33 56,044 -3.65(-0.79%)
Dec 23, 2025 463.90 467.00 457.13 460.98 110,586 -2.87(-0.62%)
Dec 22, 2025 466.80 471.75 462.03 463.85 85,284 +1.74(+0.38%)
Dec 19, 2025 455.00 465.91 450.46 462.11 191,287 +4.84(+1.06%)
Dec 18, 2025 463.99 467.36 457.27 457.27 81,190 +0.33(+0.07%)
Dec 17, 2025 460.04 468.39 455.00 456.94 132,664 +2.07(+0.46%)
Dec 16, 2025 466.51 469.78 454.13 454.87 97,675 -9.17(-1.98%)
Dec 15, 2025 471.88 474.10 457.58 464.04 136,212 -8.17(-1.73%)
Dec 12, 2025 478.19 478.19 467.19 472.21 72,303 -5.26(-1.10%)
Dec 11, 2025 473.35 485.00 466.04 477.47 61,025 +2.31(+0.49%)
Dec 10, 2025 459.30 476.71 458.95 475.16 82,169 +14.54(+3.16%)
Dec 09, 2025 461.00 463.13 454.06 460.62 74,937 -0.67(-0.15%)
Dec 08, 2025 462.12 462.48 448.94 461.29 143,639 -3.39(-0.73%)
Dec 05, 2025 463.84 467.36 456.32 464.68 85,938 +3.75(+0.81%)
Dec 04, 2025 471.30 472.21 455.43 460.93 110,366 -13.48(-2.84%)
Dec 03, 2025 463.00 474.68 457.70 474.41 105,565 +8.17(+1.75%)
Dec 02, 2025 462.11 473.39 453.86 466.24 121,218 +6.06(+1.32%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.