Credit Acceptance

CACC
🏛️ usa →
449.70
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 671.47 690.77 665.70 687.68 0.1M
2021-12-30 649.50 672.75 647.59 669.00 0.1M
2021-12-29 682.15 684.79 658.38 670.27 0.1M
2021-12-28 677.44 683.87 666.12 680.00 0.1M
2021-12-27 681.05 687.39 670.49 676.14 0.0M
2021-12-23 671.09 684.90 671.09 680.00 0.1M
2021-12-22 661.95 672.77 660.16 670.99 0.1M
2021-12-21 656.50 668.97 656.50 666.00 0.1M
2021-12-20 658.65 658.65 647.57 652.57 0.1M
2021-12-17 652.61 661.39 645.46 658.25 0.2M
2021-12-16 672.16 678.57 654.58 657.40 0.1M
2021-12-15 658.47 679.36 657.35 673.33 0.1M
2021-12-14 640.61 656.57 640.61 656.08 0.1M
2021-12-13 639.08 647.21 636.36 642.69 0.1M
2021-12-10 651.87 652.09 641.83 643.55 0.1M
2021-12-09 655.22 661.17 648.61 654.01 0.1M
2021-12-08 662.10 662.86 650.00 652.04 0.1M
2021-12-07 646.77 669.99 644.26 657.06 0.2M
2021-12-06 654.66 654.66 644.41 647.61 0.1M
2021-12-03 641.96 651.91 636.12 648.61 0.1M
2021-12-02 625.89 651.50 621.20 643.11 0.1M
2021-12-01 629.19 639.94 622.87 625.05 0.1M
2021-11-30 634.98 635.75 622.29 624.90 0.1M
2021-11-29 646.46 663.24 637.49 639.40 0.1M
2021-11-26 638.58 649.89 632.51 645.53 0.1M
2021-11-24 645.67 652.70 645.00 648.88 0.1M
2021-11-23 647.93 654.01 644.55 651.45 0.1M
2021-11-22 647.51 656.42 641.03 649.93 0.1M
2021-11-19 644.94 647.08 639.89 642.31 0.1M
2021-11-18 652.42 659.99 636.45 646.43 0.1M
2021-11-17 667.58 679.36 648.10 653.31 0.1M
2021-11-16 672.00 673.58 658.92 667.58 0.1M
2021-11-15 679.32 681.27 670.90 672.67 0.1M
2021-11-12 676.44 680.09 667.91 674.64 0.1M
2021-11-11 670.11 679.47 666.56 672.12 0.1M
2021-11-10 659.01 670.94 647.23 670.11 0.1M
2021-11-09 663.25 663.60 651.25 659.01 0.1M
2021-11-08 691.87 691.87 650.56 665.00 0.1M
2021-11-05 699.88 703.27 680.36 685.90 0.1M
2021-11-04 678.00 697.63 671.84 696.25 0.2M
2021-11-03 668.00 678.67 660.05 675.87 0.2M
2021-11-02 588.93 673.82 580.10 670.30 0.3M
2021-11-01 594.78 610.38 588.13 596.05 0.1M
2021-10-29 600.88 613.11 596.79 598.21 0.1M
2021-10-28 593.35 604.50 585.22 603.01 0.1M
2021-10-27 593.54 602.38 581.79 588.89 0.1M
2021-10-26 614.65 614.79 590.14 594.79 0.1M
2021-10-25 626.43 632.49 614.70 618.90 0.1M
2021-10-22 614.64 632.16 614.64 622.42 0.1M
2021-10-21 622.50 627.00 614.01 615.70 0.0M
2021-10-20 612.95 626.96 612.95 622.03 0.0M
2021-10-19 617.68 620.54 613.08 614.30 0.1M
2021-10-18 612.65 621.36 611.18 616.07 0.0M
2021-10-15 617.53 623.17 613.13 614.84 0.1M
2021-10-14 632.74 632.74 613.40 617.99 0.1M
2021-10-13 633.08 633.08 625.22 630.81 0.1M
2021-10-12 626.32 637.93 617.02 629.63 0.0M
2021-10-11 617.54 635.02 614.39 621.90 0.1M
2021-10-08 626.13 627.49 614.00 615.05 0.1M
2021-10-07 617.04 624.85 613.07 622.04 0.1M
2021-10-06 613.71 615.52 601.59 612.28 0.1M
2021-10-05 607.41 615.64 601.31 614.51 0.2M
2021-10-04 587.73 619.66 587.73 603.76 0.2M
2021-10-01 586.73 586.73 568.54 581.74 0.1M
2021-09-30 587.89 597.88 584.03 585.30 0.2M
2021-09-29 590.37 594.71 588.54 590.00 0.1M
2021-09-28 599.38 599.70 588.16 590.09 0.1M
2021-09-27 590.33 610.94 584.79 601.70 0.2M
2021-09-24 578.33 598.46 577.39 592.62 0.2M
2021-09-23 598.48 609.59 581.07 581.08 0.2M
2021-09-22 597.98 604.75 595.61 598.27 0.4M
2021-09-21 600.41 604.75 591.94 594.70 0.2M
2021-09-20 589.41 599.35 582.94 598.83 0.1M
2021-09-17 599.78 603.40 587.77 596.12 0.4M
2021-09-16 603.21 603.28 596.75 598.84 0.2M
2021-09-15 606.90 617.40 599.24 601.75 0.2M
2021-09-14 614.74 615.14 604.03 606.91 0.1M
2021-09-13 604.87 619.48 598.00 613.19 0.1M
2021-09-10 611.81 617.01 599.40 601.29 0.2M
2021-09-09 655.24 655.24 610.29 612.00 0.2M
2021-09-08 643.59 653.22 634.03 650.01 0.2M
2021-09-07 668.50 669.30 641.59 648.52 0.2M
2021-09-03 653.27 671.12 649.03 670.31 0.3M
2021-09-02 590.63 668.24 590.63 660.00 0.5M
2021-09-01 580.91 614.94 576.78 590.53 0.2M
2021-08-31 577.37 582.96 573.31 579.68 0.1M
2021-08-30 580.00 582.63 576.11 576.51 0.1M
2021-08-27 575.43 581.72 574.65 579.13 0.1M
2021-08-26 575.00 583.12 568.15 575.23 0.1M
2021-08-25 575.00 581.86 569.67 577.68 0.1M
2021-08-24 575.77 586.36 572.70 579.62 0.1M
2021-08-23 583.91 585.84 553.16 571.59 0.1M
2021-08-20 581.32 586.81 565.38 579.93 0.1M
2021-08-19 567.73 582.28 562.63 577.67 0.1M
2021-08-18 573.51 583.19 572.77 573.22 0.1M
2021-08-17 567.99 580.55 565.52 575.36 0.2M
2021-08-16 561.65 573.42 557.04 569.44 0.1M
2021-08-13 557.68 565.81 549.56 563.10 0.1M
2021-08-12 556.26 562.43 555.74 557.68 0.1M
2021-08-11 546.71 560.51 543.89 556.74 0.1M
2021-08-10 547.86 552.66 541.99 548.36 0.1M
2021-08-09 552.37 557.21 546.40 548.36 0.1M
2021-08-06 543.92 562.54 543.92 552.52 0.1M
2021-08-05 558.69 560.44 536.39 544.09 0.2M
2021-08-04 542.72 563.83 529.34 561.57 0.3M
2021-08-03 530.68 547.60 521.33 541.15 0.3M
2021-08-02 489.19 533.75 489.19 527.68 0.3M
2021-07-30 465.00 499.67 461.27 484.77 0.2M
2021-07-29 472.22 481.61 472.22 481.61 0.1M
2021-07-28 478.01 480.00 471.98 472.60 0.0M
2021-07-27 478.21 484.42 472.68 475.80 0.0M
2021-07-26 478.23 484.32 475.56 476.30 0.0M
2021-07-23 474.89 481.90 470.35 476.92 0.1M
2021-07-22 473.06 477.10 464.70 475.84 0.1M
2021-07-21 466.45 476.67 462.78 473.33 0.1M
2021-07-20 460.84 476.76 460.12 468.68 0.2M
2021-07-19 450.94 460.98 445.00 456.58 0.1M
2021-07-16 456.00 465.94 451.48 455.65 0.1M
2021-07-15 439.61 460.45 439.61 455.57 0.1M
2021-07-14 448.69 449.99 436.98 438.66 0.1M
2021-07-13 447.56 449.39 444.12 447.22 0.1M
2021-07-12 445.53 458.04 444.66 450.80 0.1M
2021-07-09 442.35 450.32 440.06 448.65 0.1M
2021-07-08 430.00 442.41 430.00 438.56 0.1M
2021-07-07 453.73 453.73 433.54 437.91 0.2M
2021-07-06 449.36 461.97 446.60 450.78 0.1M
2021-07-02 456.52 458.10 450.92 453.21 0.1M
2021-07-01 454.39 462.88 452.61 452.71 0.1M
2021-06-30 451.00 457.42 450.46 454.11 0.1M
2021-06-29 447.22 451.44 445.63 451.00 0.1M
2021-06-28 450.00 452.88 445.36 447.50 0.1M
2021-06-25 449.13 452.83 447.70 450.00 0.1M
2021-06-24 443.34 450.49 438.44 447.77 0.1M
2021-06-23 439.00 444.65 438.75 440.07 0.1M
2021-06-22 431.22 438.00 426.35 437.94 0.1M
2021-06-21 419.09 434.92 417.99 432.63 0.1M
2021-06-18 438.60 438.60 413.16 413.42 0.2M
2021-06-17 432.95 446.01 431.38 442.01 0.1M
2021-06-16 425.96 435.84 423.63 431.78 0.1M
2021-06-15 417.27 430.81 417.27 427.36 0.1M
2021-06-14 428.18 431.36 417.77 419.66 0.1M
2021-06-11 423.43 436.37 423.43 427.74 0.1M
2021-06-10 419.21 426.96 415.20 424.92 0.1M
2021-06-09 406.43 425.00 403.46 417.89 0.2M
2021-06-08 390.24 408.02 387.02 406.42 0.1M
2021-06-07 396.18 399.92 387.26 392.49 0.1M
2021-06-04 388.00 419.00 386.01 397.34 0.3M
2021-06-03 430.00 433.13 381.93 385.26 0.5M
2021-06-02 451.95 463.20 449.40 459.98 0.1M
2021-06-01 451.73 453.38 448.54 449.07 0.0M
2021-05-28 445.51 452.81 443.05 447.46 0.1M
2021-05-27 440.62 447.99 440.62 443.64 0.1M
2021-05-26 436.88 442.38 436.04 438.52 0.0M
2021-05-25 436.53 450.32 436.53 439.33 0.1M
2021-05-24 432.50 441.25 430.00 436.91 0.1M
2021-05-21 430.86 435.95 429.14 432.43 0.1M
2021-05-20 429.32 436.27 424.00 431.43 0.1M
2021-05-19 421.97 432.73 421.97 430.23 0.1M
2021-05-18 427.79 433.91 427.49 428.17 0.1M
2021-05-17 427.39 432.73 421.59 429.74 0.1M
2021-05-14 422.18 426.08 417.16 421.57 0.1M
2021-05-13 414.96 422.59 413.16 420.97 0.1M
2021-05-12 421.55 426.87 414.62 415.47 0.1M
2021-05-11 418.17 426.18 401.28 420.18 0.1M
2021-05-10 424.00 429.02 416.52 425.57 0.0M
2021-05-07 413.31 425.40 413.31 424.03 0.1M
2021-05-06 420.02 422.38 415.48 417.27 0.1M
2021-05-05 417.56 429.02 415.27 418.13 0.1M
2021-05-04 412.98 421.21 401.00 418.17 0.1M
2021-05-03 392.81 418.87 392.81 415.94 0.2M
2021-04-30 385.12 409.22 380.50 394.79 0.2M
2021-04-29 393.00 403.74 390.57 391.62 0.1M
2021-04-28 393.00 400.00 386.77 393.31 0.1M
2021-04-27 381.36 391.63 381.36 390.39 0.1M
2021-04-26 379.48 387.80 378.97 382.77 0.1M
2021-04-23 381.98 381.98 368.78 376.15 0.1M
2021-04-22 374.03 382.30 366.19 377.99 0.0M
2021-04-21 378.39 384.53 373.86 376.36 0.1M
2021-04-20 374.58 379.42 369.55 377.23 0.1M
2021-04-19 377.89 377.89 372.23 374.30 0.0M
2021-04-16 365.90 379.09 364.80 374.97 0.1M
2021-04-15 367.08 367.62 360.04 362.85 0.0M
2021-04-14 360.68 365.92 356.67 362.93 0.0M
2021-04-13 367.79 369.67 358.91 360.68 0.1M
2021-04-12 365.65 377.70 363.42 367.91 0.1M
2021-04-09 361.22 368.58 359.30 362.39 0.0M
2021-04-08 361.10 368.26 357.89 363.10 0.1M
2021-04-07 359.39 363.16 354.19 359.03 0.1M
2021-04-06 360.05 360.88 352.10 359.14 0.1M
2021-04-05 361.28 361.60 352.27 358.20 0.1M
2021-04-01 364.38 365.08 356.98 362.97 0.1M
2021-03-31 372.76 375.54 359.28 360.23 0.1M
2021-03-30 377.41 380.28 372.98 375.54 0.1M
2021-03-29 362.86 379.35 362.64 377.90 0.1M
2021-03-26 358.22 368.76 355.03 367.05 0.1M
2021-03-25 357.91 361.34 346.49 358.47 0.1M
2021-03-24 380.95 381.62 356.59 359.68 0.2M
2021-03-23 370.39 385.45 360.69 378.80 0.2M
2021-03-22 365.20 379.47 361.93 371.40 0.1M
2021-03-19 361.83 367.35 357.06 364.74 0.2M
2021-03-18 372.07 378.00 364.45 365.09 0.1M
2021-03-17 378.85 384.02 368.15 372.12 0.1M
2021-03-16 382.73 382.73 371.36 375.28 0.1M
2021-03-15 376.39 386.47 375.34 381.00 0.1M
2021-03-12 378.36 393.02 375.79 384.59 0.1M
2021-03-11 397.37 397.37 359.17 379.36 0.3M
2021-03-10 412.82 412.82 397.22 401.15 0.1M
2021-03-09 424.07 424.07 402.79 408.46 0.1M
2021-03-08 399.00 429.86 398.99 425.76 0.2M
2021-03-05 382.33 399.52 374.26 399.52 0.1M
2021-03-04 376.57 391.52 370.89 378.70 0.2M
2021-03-03 379.88 388.50 372.40 374.93 0.1M
2021-03-02 379.65 383.99 368.92 377.75 0.1M
2021-03-01 370.37 379.22 369.33 378.48 0.1M
2021-02-26 362.29 368.91 356.28 363.02 0.1M
2021-02-25 369.99 375.75 361.70 362.90 0.1M
2021-02-24 366.39 376.32 363.72 368.43 0.1M
2021-02-23 358.38 369.57 355.01 364.48 0.1M
2021-02-22 365.38 370.25 358.00 361.56 0.1M
2021-02-19 359.50 369.33 359.50 366.07 0.0M
2021-02-18 361.15 361.94 351.88 358.15 0.1M
2021-02-17 365.38 368.90 357.94 358.51 0.1M
2021-02-16 357.54 364.98 356.44 363.95 0.1M
2021-02-12 352.60 361.65 352.00 355.51 0.1M
2021-02-11 348.62 357.27 348.62 352.00 0.1M
2021-02-10 351.62 356.99 349.26 349.50 0.1M
2021-02-09 342.33 356.03 341.62 350.47 0.1M
2021-02-08 350.07 350.16 339.76 341.77 0.1M
2021-02-05 341.62 347.36 338.88 347.00 0.1M
2021-02-04 340.18 345.52 329.81 339.21 0.3M
2021-02-03 332.60 341.33 325.09 339.34 0.2M
2021-02-02 355.39 356.16 323.30 331.54 0.5M
2021-02-01 384.10 386.98 364.81 370.49 0.3M
2021-01-29 374.76 393.09 371.58 385.77 0.3M
2021-01-28 374.40 409.99 367.77 371.49 0.4M
2021-01-27 385.58 469.98 363.21 374.74 0.7M
2021-01-26 355.98 395.39 351.87 386.32 0.5M
2021-01-25 325.01 355.23 322.34 353.93 0.3M
2021-01-22 341.01 344.25 324.61 325.19 0.2M
2021-01-21 346.78 349.99 342.02 345.87 0.1M
2021-01-20 339.10 347.99 331.34 345.86 0.1M
2021-01-19 355.88 356.47 320.19 339.00 0.4M
2021-01-15 352.44 359.11 352.44 354.97 0.1M
2021-01-14 345.84 357.27 344.63 355.33 0.1M
2021-01-13 343.47 346.19 340.41 343.83 0.1M
2021-01-12 342.54 346.56 338.17 341.36 0.1M
2021-01-11 336.90 341.41 334.25 341.07 0.1M
2021-01-08 337.42 342.16 331.40 340.00 0.1M
2021-01-07 338.28 341.39 335.35 337.02 0.2M
2021-01-06 342.35 352.74 331.62 333.65 0.2M
2021-01-05 336.87 349.32 335.00 345.04 0.1M
2021-01-04 350.44 353.20 335.00 336.00 0.1M