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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Credit Acceptance Corporation - Common Stock (NQ:CACC)

515.24 -15.22 (-2.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 11, 2025	528.16	528.16	514.42	515.24	204,264	-15.22(-2.87%)
Jul 10, 2025	518.55	533.08	518.55	530.46	86,757	+9.19(+1.76%)
Jul 09, 2025	527.41	529.87	516.89	521.27	118,565	-4.46(-0.85%)
Jul 08, 2025	532.94	537.33	525.53	525.73	94,618	-6.22(-1.17%)
Jul 07, 2025	529.64	534.73	524.21	531.95	279,817	+1.38(+0.26%)
Jul 03, 2025	545.40	545.40	524.17	530.57	185,363	-13.17(-2.42%)
Jul 02, 2025	530.78	549.75	529.46	543.74	268,456	+14.33(+2.71%)
Jul 01, 2025	505.82	530.15	503.14	529.41	199,923	+19.98(+3.92%)
Jun 30, 2025	505.58	513.04	498.82	509.43	336,275	+6.77(+1.35%)
Jun 27, 2025	512.48	513.99	499.21	502.66	238,546	-6.04(-1.19%)
Jun 26, 2025	513.83	515.93	506.28	508.70	217,291	-0.54(-0.11%)
Jun 25, 2025	511.64	511.95	499.64	509.24	302,092	-0.73(-0.14%)
Jun 24, 2025	501.31	515.00	501.31	509.97	366,642	+9.62(+1.92%)
Jun 23, 2025	501.37	506.20	486.19	500.35	165,845	-1.90(-0.38%)
Jun 20, 2025	504.18	506.70	499.45	502.25	303,794	-1.74(-0.35%)
Jun 18, 2025	501.00	510.26	499.01	503.99	111,283	+4.11(+0.82%)
Jun 17, 2025	489.92	501.97	489.92	499.88	161,004	+3.79(+0.76%)
Jun 16, 2025	489.92	503.10	489.92	496.09	99,793	+11.38(+2.35%)
Jun 13, 2025	492.70	501.90	484.68	484.71	152,390	-14.83(-2.97%)
Jun 12, 2025	508.07	508.35	499.12	499.54	218,759	-13.61(-2.65%)
Jun 11, 2025	513.11	524.44	510.00	513.15	257,149	+2.17(+0.42%)
Jun 10, 2025	509.58	512.04	503.21	510.98	301,758	+4.27(+0.84%)
Jun 09, 2025	505.60	511.99	501.50	506.71	389,111	+1.11(+0.22%)
Jun 06, 2025	479.53	505.61	479.53	505.60	162,804	+31.07(+6.55%)
Jun 05, 2025	487.21	490.50	470.00	474.53	393,424	-12.52(-2.57%)
Jun 04, 2025	490.95	491.65	479.90	487.05	393,593	-1.46(-0.30%)
Jun 03, 2025	471.08	488.51	468.60	488.51	375,910	+15.12(+3.19%)
Jun 02, 2025	477.85	477.85	460.26	473.39	172,705	-3.91(-0.82%)
May 30, 2025	480.73	482.78	473.29	477.30	83,651	-5.74(-1.19%)
May 29, 2025	497.69	497.69	480.52	483.04	94,650	-9.98(-2.02%)
May 28, 2025	491.06	497.04	488.80	493.02	112,587	-0.23(-0.05%)
May 27, 2025	486.09	493.25	480.96	493.25	98,375	+16.44(+3.45%)
May 23, 2025	474.44	478.96	466.97	476.81	99,040	-4.65(-0.97%)
May 22, 2025	483.45	483.89	476.20	481.46	115,685	-1.68(-0.35%)
May 21, 2025	494.28	494.28	482.38	483.14	95,775	-12.90(-2.60%)
May 20, 2025	499.72	501.64	494.33	496.04	74,589	-6.59(-1.31%)
May 19, 2025	495.87	502.87	495.87	502.63	55,455	+0.46(+0.09%)
May 16, 2025	501.32	504.97	500.00	502.17	61,464	+0.63(+0.13%)
May 15, 2025	498.09	502.45	490.69	501.54	118,904	+5.35(+1.08%)
May 14, 2025	495.47	498.95	490.50	496.19	158,638	-1.81(-0.36%)
May 13, 2025	502.51	502.51	497.47	498.00	124,256	-1.08(-0.22%)
May 12, 2025	506.93	519.48	496.15	499.08	236,182	+7.30(+1.48%)
May 09, 2025	494.37	495.41	490.36	491.78	106,840	-1.72(-0.35%)
May 08, 2025	492.99	502.79	488.64	493.50	183,957	+8.80(+1.82%)
May 07, 2025	497.18	500.25	484.43	484.70	165,090	-12.29(-2.47%)
May 06, 2025	492.48	500.30	488.60	496.99	106,452	+0.88(+0.18%)
May 05, 2025	488.18	511.13	486.77	496.11	161,250	+7.53(+1.54%)
May 02, 2025	471.84	495.13	471.84	488.58	174,126	+20.79(+4.45%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Credit Acceptance Corporation - Common Stock (NQ:CACC)

Historical Prices