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)

507.00 +2.16 (+0.43%)
Official Closing Price Updated: 4:15 PM EDT, May 4, 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 (%)
May 04, 2026 505.38 515.35 498.50 507.00 116,662 +2.16(+0.43%)
May 01, 2026 507.15 511.62 497.15 504.84 79,369 -0.07(-0.01%)
Apr 30, 2026 499.97 509.90 495.60 504.91 119,199 +4.29(+0.86%)
Apr 29, 2026 515.46 516.02 496.67 500.62 102,530 -16.17(-3.13%)
Apr 28, 2026 517.46 522.38 510.00 516.79 130,726 +1.55(+0.30%)
Apr 27, 2026 515.34 521.03 511.25 515.24 89,794 +1.13(+0.22%)
Apr 24, 2026 518.67 518.79 506.91 514.11 76,426 -3.64(-0.70%)
Apr 23, 2026 522.62 534.10 512.00 517.75 82,823 -9.01(-1.71%)
Apr 22, 2026 523.26 530.52 517.14 526.76 102,990 +5.53(+1.06%)
Apr 21, 2026 538.81 543.00 520.95 521.23 141,254 -21.48(-3.96%)
Apr 20, 2026 520.21 542.74 520.21 542.71 177,598 +15.15(+2.87%)
Apr 17, 2026 509.99 529.10 502.25 527.56 286,773 +33.00(+6.67%)
Apr 16, 2026 504.82 509.41 489.99 494.56 177,589 -2.80(-0.56%)
Apr 15, 2026 490.57 504.34 481.91 497.36 124,171 +7.52(+1.54%)
Apr 14, 2026 478.47 491.79 470.81 489.84 104,830 +14.77(+3.11%)
Apr 13, 2026 460.00 475.50 459.12 475.07 74,662 +9.92(+2.13%)
Apr 10, 2026 468.97 472.08 462.44 465.15 89,943 -3.82(-0.81%)
Apr 09, 2026 462.59 475.64 459.85 468.97 170,239 +1.72(+0.37%)
Apr 08, 2026 462.36 470.51 456.98 467.25 208,514 +22.53(+5.07%)
Apr 07, 2026 440.99 451.75 438.74 444.72 125,508 +3.63(+0.82%)
Apr 06, 2026 415.28 442.51 415.28 441.09 150,335 +24.58(+5.90%)
Apr 02, 2026 412.00 428.86 405.38 416.51 155,471 -3.09(-0.74%)
Apr 01, 2026 426.39 428.16 405.00 419.60 211,340 -3.86(-0.91%)
Mar 31, 2026 428.34 438.32 420.23 423.46 229,132 +1.61(+0.38%)
Mar 30, 2026 420.88 428.16 417.33 421.85 95,127 +2.36(+0.56%)
Mar 27, 2026 441.47 441.47 418.99 419.49 123,264 -23.36(-5.27%)
Mar 26, 2026 439.45 449.67 438.20 442.85 89,224 -1.06(-0.24%)
Mar 25, 2026 445.42 452.27 432.91 443.91 93,599 +4.14(+0.94%)
Mar 24, 2026 432.06 453.66 425.14 439.77 99,729 +1.53(+0.35%)
Mar 23, 2026 441.00 451.69 436.52 438.24 162,968 +7.06(+1.64%)
Mar 20, 2026 449.90 451.35 422.16 431.18 278,994 -18.60(-4.14%)
Mar 19, 2026 459.90 468.04 442.36 449.78 195,092 -11.47(-2.49%)
Mar 18, 2026 459.44 472.48 456.93 461.25 270,256 +1.81(+0.39%)
Mar 17, 2026 451.79 470.50 451.79 459.44 213,153 +14.89(+3.35%)
Mar 16, 2026 453.28 460.36 439.28 444.55 145,206 -3.24(-0.72%)
Mar 13, 2026 500.29 500.29 444.01 447.79 305,379 -46.21(-9.35%)
Mar 12, 2026 489.05 507.59 488.24 494.00 238,257 -5.84(-1.17%)
Mar 11, 2026 499.83 507.12 491.83 499.84 210,846 +0.43(+0.09%)
Mar 10, 2026 500.88 507.96 492.97 499.41 259,476 -2.12(-0.42%)
Mar 09, 2026 488.25 502.83 479.46 501.53 310,889 +3.65(+0.73%)
Mar 06, 2026 500.71 511.67 491.07 497.88 384,348 -13.40(-2.62%)
Mar 05, 2026 482.87 519.00 482.87 511.28 511,918 +21.25(+4.34%)
Mar 04, 2026 482.63 496.88 470.95 490.03 427,980 +8.80(+1.83%)
Mar 03, 2026 468.02 485.73 468.02 481.23 198,850 -0.92(-0.19%)
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.