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)

447.34 -5.04 (-1.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	466.60	486.94	466.60	479.28	208,992	+12.35(+2.64%)
Sep 30, 2025	451.74	468.00	451.74	466.93	289,386	+17.23(+3.83%)
Sep 29, 2025	461.02	461.02	444.27	449.70	175,129	-8.76(-1.91%)
Sep 26, 2025	469.53	469.53	456.47	458.46	144,438	-7.94(-1.70%)
Sep 25, 2025	469.55	472.44	448.90	466.40	208,057	-18.90(-3.89%)
Sep 24, 2025	494.93	494.93	482.59	485.30	48,600	-6.71(-1.36%)
Sep 23, 2025	496.37	504.54	481.00	492.01	58,747	-4.36(-0.88%)
Sep 22, 2025	502.88	502.88	490.00	496.37	77,216	-10.92(-2.15%)
Sep 19, 2025	507.31	511.01	503.64	507.29	214,888	+3.02(+0.60%)
Sep 18, 2025	509.61	511.75	494.74	504.27	90,773	-0.09(-0.02%)
Sep 17, 2025	505.19	515.07	499.69	504.36	112,366	+3.36(+0.67%)
Sep 16, 2025	501.84	504.56	491.77	501.00	67,818	-1.05(-0.21%)
Sep 15, 2025	478.52	504.19	478.52	502.05	157,060	+27.61(+5.82%)
Sep 12, 2025	523.32	523.32	473.31	474.44	272,861	-50.56(-9.63%)
Sep 11, 2025	516.48	526.40	512.91	525.00	119,092	+8.59(+1.66%)
Sep 10, 2025	517.25	523.79	511.02	516.41	124,501	-2.34(-0.45%)
Sep 09, 2025	513.08	523.74	507.40	518.75	82,433	+5.58(+1.09%)
Sep 08, 2025	523.69	523.69	510.70	513.17	80,610	-9.44(-1.81%)
Sep 05, 2025	521.73	530.89	513.16	522.61	79,796	+1.88(+0.36%)
Sep 04, 2025	518.54	521.44	513.16	520.73	93,453	+1.03(+0.20%)
Sep 03, 2025	509.88	523.90	509.88	519.70	160,416	+7.58(+1.48%)

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