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)

441.09 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 6, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 02, 2026	461.67	482.65	461.67	482.15	176,592	+8.97(+1.90%)
Feb 27, 2026	476.64	485.79	467.60	473.18	272,532	-13.75(-2.82%)
Feb 26, 2026	495.76	501.41	486.38	486.93	168,437	-7.40(-1.50%)
Feb 25, 2026	501.93	501.93	489.98	494.33	211,753	-1.20(-0.24%)
Feb 24, 2026	487.97	502.63	484.70	495.53	233,594	+5.64(+1.15%)
Feb 23, 2026	494.50	497.01	474.94	489.89	381,600	-5.45(-1.10%)
Feb 20, 2026	480.92	502.07	476.62	495.34	286,597	+9.69(+2.00%)
Feb 19, 2026	505.31	507.44	480.43	485.65	191,518	-19.85(-3.93%)
Feb 18, 2026	491.36	509.63	486.25	505.50	175,660	+14.14(+2.88%)
Feb 17, 2026	485.36	496.01	476.11	491.36	287,616	+7.38(+1.52%)
Feb 13, 2026	484.73	498.02	477.56	483.98	192,393	-1.16(-0.24%)
Feb 12, 2026	513.25	515.77	467.56	485.14	302,937	-25.57(-5.01%)
Feb 11, 2026	507.36	513.53	494.93	510.71	175,265	+3.35(+0.66%)
Feb 10, 2026	507.18	517.80	503.65	507.36	226,535	+3.77(+0.75%)
Feb 09, 2026	506.79	516.52	503.30	503.59	315,807	-5.31(-1.04%)
Feb 06, 2026	494.52	515.42	494.44	508.90	252,512	+13.83(+2.79%)
Feb 05, 2026	499.75	506.40	483.02	495.07	350,258	-12.19(-2.40%)
Feb 04, 2026	496.54	516.37	494.74	507.26	330,286	+11.29(+2.28%)
Feb 03, 2026	508.98	515.46	486.96	495.97	311,368	-15.46(-3.02%)

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