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)

464.68 +3.75 (+0.81%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2025	453.69	464.56	449.97	460.18	105,114	-1.79(-0.39%)
Nov 28, 2025	450.68	462.84	447.58	461.97	85,988	+11.40(+2.53%)
Nov 26, 2025	448.23	456.79	445.07	450.57	76,716	+2.34(+0.52%)
Nov 25, 2025	440.22	451.40	440.00	448.23	82,905	+8.62(+1.96%)
Nov 24, 2025	428.50	440.57	425.81	439.61	113,214	+11.51(+2.69%)
Nov 21, 2025	413.95	435.88	413.95	428.10	128,058	+17.06(+4.15%)
Nov 20, 2025	425.00	430.40	410.97	411.04	78,518	-12.64(-2.98%)
Nov 19, 2025	425.00	432.18	420.00	423.68	97,028	+0.16(+0.04%)
Nov 18, 2025	418.55	427.53	415.36	423.52	80,414	+2.42(+0.57%)
Nov 17, 2025	439.00	440.00	416.80	421.10	114,915	-20.20(-4.58%)
Nov 14, 2025	431.87	445.62	431.00	441.30	106,223	+1.06(+0.24%)
Nov 13, 2025	445.00	451.51	438.26	440.24	111,597	-4.76(-1.07%)
Nov 12, 2025	439.00	452.31	439.00	445.00	153,324	+5.18(+1.18%)
Nov 11, 2025	436.53	444.70	433.65	439.82	160,265	+6.82(+1.58%)
Nov 10, 2025	430.00	445.70	426.65	433.00	248,312	+10.65(+2.52%)
Nov 07, 2025	409.87	430.22	405.05	422.35	200,321	+5.89(+1.41%)
Nov 06, 2025	454.70	464.53	401.90	416.46	411,086	-34.93(-7.74%)
Nov 05, 2025	433.17	454.27	428.75	451.39	165,102	+21.63(+5.03%)
Nov 04, 2025	449.48	451.91	425.15	429.76	283,904	-27.23(-5.96%)
Nov 03, 2025	445.33	463.26	438.18	456.99	200,229	+9.65(+2.16%)
Oct 31, 2025	471.11	480.33	444.87	447.34	301,051	-5.04(-1.11%)
Oct 30, 2025	458.23	465.94	451.11	452.38	222,292	-6.91(-1.50%)
Oct 29, 2025	493.98	493.98	455.03	459.29	305,887	-34.88(-7.06%)
Oct 28, 2025	493.66	500.00	477.81	494.17	149,501	-8.94(-1.78%)
Oct 27, 2025	506.66	510.77	499.54	503.11	121,526	-3.45(-0.68%)
Oct 24, 2025	499.54	515.88	499.40	506.56	84,043	+6.66(+1.33%)
Oct 23, 2025	500.00	501.84	490.30	499.90	159,414	-1.49(-0.30%)
Oct 22, 2025	498.30	504.60	489.67	501.39	106,101	-0.43(-0.09%)
Oct 21, 2025	494.41	514.84	494.41	501.82	113,152	+7.41(+1.50%)
Oct 20, 2025	492.86	506.26	490.67	494.41	64,203	+3.09(+0.63%)
Oct 17, 2025	478.25	499.98	478.25	491.32	118,737	+15.56(+3.27%)
Oct 16, 2025	491.10	492.94	469.81	475.76	122,462	-15.36(-3.13%)
Oct 15, 2025	510.00	510.89	490.08	491.12	213,112	-13.13(-2.60%)
Oct 14, 2025	482.09	509.20	482.09	504.25	84,454	+16.11(+3.30%)
Oct 13, 2025	481.93	490.57	480.16	488.14	99,913	+9.44(+1.97%)
Oct 10, 2025	496.84	496.84	475.46	478.70	122,688	-14.17(-2.87%)
Oct 09, 2025	514.99	515.45	489.07	492.87	138,813	-20.27(-3.95%)
Oct 08, 2025	495.98	515.48	490.00	513.14	150,387	+20.16(+4.09%)
Oct 07, 2025	490.95	494.42	485.00	492.98	78,555	+0.70(+0.14%)
Oct 06, 2025	486.67	496.75	480.01	492.28	113,062	+6.42(+1.32%)
Oct 03, 2025	479.09	488.00	479.09	485.86	101,940	+5.67(+1.18%)
Oct 02, 2025	481.73	484.51	471.95	480.19	99,336	+0.91(+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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Credit Acceptance Corporation - Common Stock (NQ:CACC)

Historical Prices