Credit Acceptanc Rg
CACC
USD
STOCK MARKET:
NMS
Open
 
...
Large gap with delayed quotes
Last quote
04/27/2026 - 16:30:37
Bid
04/27/2026 - 16:30:46
Bid
Volume
Ask
04/27/2026 - 16:30:46
Ask
Volume
515.41
+1.30 ( +0.25% )
512.49
40
518.48
40
More information
Analysis by TheScreener
24.04.2026
Evaluation Neutral  
Interest Strong  
Sensibility High  

History data

Date Local exchange time Volume Price
04/27/2026 10:30 1 515.663
04/27/2026 10:30 1 515.55
04/27/2026 10:30 1 515.68
04/27/2026 10:30 1 515.65
04/27/2026 10:30 1 515.60
04/27/2026 10:30 1 515.50
04/27/2026 10:30 1 515.70
04/27/2026 10:30 1 515.65
04/27/2026 10:30 1 515.50
04/27/2026 10:30 1 515.50
04/27/2026 10:30 1 515.55
04/27/2026 10:30 1 515.55
04/27/2026 10:30 1 515.60
04/27/2026 10:30 1 515.70
04/27/2026 10:30 1 515.65
04/27/2026 10:30 1 515.60
04/27/2026 10:30 1 515.78
04/27/2026 10:30 30 515.56
04/27/2026 10:30 4 515.63
04/27/2026 10:30 80 515.30
04/27/2026 10:30 17 515.33
04/27/2026 10:30 1 515.40
04/27/2026 10:30 1 515.45
04/27/2026 10:30 1 515.35
04/27/2026 10:30 1 515.50
04/27/2026 10:30 1 515.60
04/27/2026 10:30 1 515.76
04/27/2026 10:30 1 515.85
04/27/2026 10:30 1 515.80
04/27/2026 10:30 1 515.75
04/27/2026 10:30 1 515.55
04/27/2026 10:30 1 515.70
04/27/2026 10:30 1 515.65
04/27/2026 10:30 1 515.65
04/27/2026 10:30 1 515.90
04/27/2026 10:30 1 515.85
04/27/2026 10:30 1 515.80
04/27/2026 10:30 1 515.75
04/27/2026 10:30 1 515.67
04/27/2026 10:30 1 515.46
04/27/2026 10:30 114 515.595
04/27/2026 10:30 1 515.50
04/27/2026 10:30 1 515.40
04/27/2026 10:30 1 515.25
04/27/2026 10:30 1 515.35
04/27/2026 10:30 119 515.50
04/27/2026 10:30 1 515.30
04/27/2026 10:30 92 515.50
04/27/2026 10:30 100 515.47
04/27/2026 10:30 1 515.45
04/27/2026 10:30 1 515.20
04/27/2026 10:30 1 515.06
04/27/2026 10:30 1 515.05
04/27/2026 10:30 1 515.10
04/27/2026 10:30 1 515.15
04/27/2026 10:30 1 515.00
04/27/2026 10:30 1 514.95
04/27/2026 10:30 1 515.00
04/27/2026 10:30 7 515.00
04/27/2026 10:30 4 515.23
04/27/2026 10:30 1 514.535
04/27/2026 10:30 4 515.09
04/27/2026 10:30 26 515.09
04/27/2026 10:30 3 515.09
04/27/2026 10:30 8 515.09
04/27/2026 10:30 26 515.10
04/27/2026 10:30 1 514.90
04/27/2026 10:30 1 515.02
04/27/2026 10:30 1 515.00
04/27/2026 10:30 5 514.47
04/27/2026 10:30 1 515.06
04/27/2026 10:30 1 515.05
04/27/2026 10:30 1 515.10
04/27/2026 10:30 1 515.15
04/27/2026 10:30 2 513.94
04/27/2026 10:30 211 515.20
04/27/2026 10:30 1 515.10
04/27/2026 10:30 1 515.15
04/27/2026 10:30 3 514.19
04/27/2026 10:30 1 515.33
04/27/2026 10:30 5 515.42
04/27/2026 10:30 40 515.30
04/27/2026 10:30 5 515.42
04/27/2026 10:30 5 515.50
04/27/2026 10:30 40 515.33
04/27/2026 10:30 40 515.33
04/27/2026 10:30 1 515.47
04/27/2026 10:30 2 515.33
04/27/2026 10:30 1 515.55
04/27/2026 10:30 1 515.51
04/27/2026 10:30 4 515.51
04/27/2026 10:30 37 515.51
04/27/2026 10:30 1 515.51
04/27/2026 10:30 1 515.51
04/27/2026 10:30 1 515.51
04/27/2026 10:30 1 515.50
04/27/2026 10:30 1 515.35
04/27/2026 10:30 1 515.51
04/27/2026 10:30 1 515.58
04/27/2026 10:30 4 515.58
04/27/2026 10:30 4 515.58
04/27/2026 10:30 4 515.58
04/27/2026 10:30 4 515.58
04/27/2026 10:30 4 515.58
04/27/2026 10:30 4 515.57
04/27/2026 10:30 4 515.57
04/27/2026 10:30 1 515.565
04/27/2026 10:30 1 515.51
04/27/2026 10:30 1 515.57
04/27/2026 10:30 1 515.55
04/27/2026 10:30 1 515.60
04/27/2026 10:30 4 515.655
04/27/2026 10:30 1 515.53
04/27/2026 10:30 40 515.65
04/27/2026 10:30 48 515.73
04/27/2026 10:30 52 515.67
04/27/2026 10:30 1 515.65
04/27/2026 10:30 33 515.65
04/27/2026 10:30 7 515.65
04/27/2026 10:30 16 515.65
04/27/2026 10:30 27 515.65
04/27/2026 10:30 33 515.68
04/27/2026 10:30 11 516.00
04/27/2026 10:30 2 516.00
04/27/2026 10:30 12 516.00
04/27/2026 10:30 1 516.00
04/27/2026 10:30 4 516.00
04/27/2026 10:30 40 516.00
04/27/2026 10:30 3 516.00
04/27/2026 10:30 20 515.825
04/27/2026 10:30 7 515.825
04/27/2026 10:30 1 515.825
04/27/2026 10:30 1 515.825
04/27/2026 10:30 2 515.825
04/27/2026 10:30 2 515.825
04/27/2026 10:30 3 515.825
04/27/2026 10:30 1 516.00
04/27/2026 10:30 3 515.70
04/27/2026 10:30 6 515.65
04/27/2026 10:30 1 515.70
04/27/2026 10:30 1 515.80
04/27/2026 10:30 50 515.80
04/27/2026 10:30 82 515.80
04/27/2026 10:30 67 515.80
04/27/2026 10:30 50 515.79
04/27/2026 10:30 50 515.79
04/27/2026 10:30 33 515.78
04/27/2026 10:30 1 515.75
04/27/2026 10:29 1 515.97
04/27/2026 10:29 60 515.65
04/27/2026 10:29 58 515.65
04/27/2026 10:29 9 515.65
04/27/2026 10:29 30 515.65
04/27/2026 10:29 124 515.65
04/27/2026 10:29 76 515.65
04/27/2026 10:29 1 515.70
04/27/2026 10:29 1 515.72
04/27/2026 10:29 1 515.75
04/27/2026 10:29 1 515.80
04/27/2026 10:29 1 515.85
04/27/2026 10:29 4 515.90
04/27/2026 10:29 9 515.90
04/27/2026 10:29 18 515.81
04/27/2026 10:29 1 515.90
04/27/2026 10:29 1 515.90
04/27/2026 10:29 60 515.96
04/27/2026 10:29 39 515.96
04/27/2026 10:29 1 515.96
04/27/2026 10:29 1 515.85
04/27/2026 10:29 1 515.85
04/27/2026 10:29 1 515.85
04/27/2026 10:29 99 515.96
04/27/2026 10:29 1 515.96
04/27/2026 10:29 228 516.00
04/27/2026 10:29 72 516.00
04/27/2026 10:29 1 515.95
04/27/2026 10:29 1 515.95
04/27/2026 10:29 1 515.95
04/27/2026 10:29 1 516.034
04/27/2026 10:29 2 516.034
04/27/2026 10:29 41 515.69
04/27/2026 10:29 1 515.70
04/27/2026 10:29 1 515.75
04/27/2026 10:29 1 515.80
04/27/2026 10:29 4 515.755
04/27/2026 10:29 1 515.70
04/27/2026 10:29 1 515.75
04/27/2026 10:29 1 515.80
04/27/2026 10:29 1 515.70
04/27/2026 10:29 1 515.75
04/27/2026 10:29 1 515.80
04/27/2026 10:29 1 515.90
04/27/2026 10:29 1 515.92
04/27/2026 10:29 12 515.55
04/27/2026 10:29 1 515.75
04/27/2026 10:29 1 515.80
04/27/2026 10:29 300 515.60
04/27/2026 10:29 1 515.70
04/27/2026 10:29 1 515.85
04/27/2026 10:29 1 516.00
04/27/2026 10:29 1 515.90
04/27/2026 10:29 1 515.95
04/27/2026 10:29 1 516.02
04/27/2026 10:29 1 516.05
04/27/2026 10:29 1 516.10
04/27/2026 10:29 120 515.60
04/27/2026 10:29 1 516.15
04/27/2026 10:29 1 516.20
04/27/2026 10:29 1 516.10
04/27/2026 10:29 1 516.25
04/27/2026 10:29 1 516.30
04/27/2026 10:29 1 516.35
04/27/2026 10:29 1 516.50
04/27/2026 10:29 1 516.45
04/27/2026 10:29 1 516.40
04/27/2026 10:29 1 516.51
04/27/2026 10:29 1 516.55
04/27/2026 10:29 1 516.57
04/27/2026 10:29 1 516.55
04/27/2026 10:29 1 516.57
04/27/2026 10:29 1 516.55
04/27/2026 10:29 1 516.45
04/27/2026 10:29 1 516.47
04/27/2026 10:29 300 516.20
04/27/2026 10:29 1 516.30
04/27/2026 10:29 7 516.20
04/27/2026 10:29 16 516.20
04/27/2026 10:29 7 516.21
04/27/2026 10:29 1 516.40
04/27/2026 10:29 1 516.35
04/27/2026 10:29 23 516.21
04/27/2026 10:29 1 516.25
04/27/2026 10:29 5 516.27
04/27/2026 10:29 300 516.40
04/27/2026 10:29 1 516.40
04/27/2026 10:29 2 517.60
04/27/2026 10:29 1 516.35
04/27/2026 10:29 1 516.30
04/27/2026 10:29 1 516.20
04/27/2026 10:29 1 516.20
04/27/2026 10:29 1 516.25
04/27/2026 10:29 1 516.32
04/27/2026 10:29 1 516.35
04/27/2026 10:29 1 516.25
04/27/2026 10:29 1 516.30
04/27/2026 10:29 18 516.20
04/27/2026 10:29 1 516.31
04/27/2026 10:29 1 516.31
04/27/2026 10:29 1 516.40
04/27/2026 10:29 1 516.35
04/27/2026 10:29 1 516.30
04/27/2026 10:29 1 516.25
04/27/2026 10:29 12 516.49
04/27/2026 10:29 1 516.31
04/27/2026 10:29 1 516.45
04/27/2026 10:29 1 516.40
04/27/2026 10:29 1 516.33
04/27/2026 10:29 1 516.30
04/27/2026 10:29 1 516.25
04/27/2026 10:29 1 516.31
04/27/2026 10:29 1 516.23
04/27/2026 10:29 1 516.31
04/27/2026 10:29 1 516.31
04/27/2026 10:29 1 516.21
04/27/2026 10:29 1 516.22
04/27/2026 10:29 2 519.70
04/27/2026 10:28 1 516.2022
04/27/2026 10:28 20 516.2022
04/27/2026 10:28 1 516.11
04/27/2026 10:28 8 516.38
04/27/2026 10:28 14 516.11
04/27/2026 10:28 2 515.6252
04/27/2026 10:28 7 515.87
04/27/2026 10:28 7 515.87
04/27/2026 10:28 1 516.17
04/27/2026 10:28 60 515.565
04/27/2026 10:27 6 515.565
04/27/2026 10:27 1 516.34
04/27/2026 10:27 1 516.34
04/27/2026 10:27 30 516.34
04/27/2026 10:27 40 516.34
04/27/2026 10:27 1 516.34
04/27/2026 10:27 110 516.34
04/27/2026 10:27 20 516.33
04/27/2026 10:27 50 516.25
04/27/2026 10:27 62 515.84
04/27/2026 10:27 1 515.85
04/27/2026 10:27 80 515.84
04/27/2026 10:27 20 515.88
04/27/2026 10:27 2 517.695
04/27/2026 10:27 2 517.695
04/27/2026 10:27 3 516.48
04/27/2026 10:27 3 517.47
04/27/2026 10:27 4 514.94
04/27/2026 10:26 5 516.29
04/27/2026 10:26 1 516.715
04/27/2026 10:26 9 516.26
04/27/2026 10:26 14 516.25
04/27/2026 10:26 40 515.385
04/27/2026 10:26 13 515.535
04/27/2026 10:26 1 516.46
04/27/2026 10:26 100 516.67