FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
463.98 USD  +2.01 (+0.44%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2018 435.83 440.65 423.53 424.42 137,696 -5.50(-1.28%)
Oct 30, 2018 409.70 435.00 395.20 429.92 219,540 +39.22(+10.04%)
Oct 29, 2018 401.55 403.51 390.00 390.70 162,846 -5.99(-1.51%)
Oct 26, 2018 399.62 401.37 392.41 396.69 96,400 -8.22(-2.03%)
Oct 25, 2018 397.66 407.92 396.30 404.91 116,296 +10.24(+2.59%)
Oct 24, 2018 408.76 413.76 394.34 394.67 97,507 -14.37(-3.51%)
Oct 23, 2018 397.16 410.28 392.52 409.04 109,988 +4.33(+1.07%)
Oct 22, 2018 417.95 425.82 403.63 404.71 104,411 -13.44(-3.21%)
Oct 19, 2018 414.49 419.58 411.63 418.15 64,600 +5.26(+1.27%)
Oct 18, 2018 420.42 422.11 412.59 412.89 68,959 -7.38(-1.76%)
Oct 17, 2018 418.70 421.33 411.82 420.27 60,951 +3.71(+0.89%)
Oct 16, 2018 414.79 419.08 407.95 416.56 85,165 +3.82(+0.93%)
Oct 15, 2018 412.69 419.40 410.64 412.74 98,939 -1.70(-0.41%)
Oct 12, 2018 411.58 417.89 410.00 414.44 87,800 +7.12(+1.75%)
Oct 11, 2018 411.26 413.67 406.36 407.32 94,053 -4.60(-1.12%)
Oct 10, 2018 415.56 415.93 410.72 411.92 90,942 -3.58(-0.86%)
Oct 09, 2018 416.23 421.05 413.62 415.50 73,796 -0.39(-0.09%)
Oct 08, 2018 413.07 419.84 405.41 415.89 80,460 +2.24(+0.54%)
Oct 05, 2018 416.64 420.00 407.35 413.65 76,700 -1.85(-0.45%)
Oct 04, 2018 425.83 428.05 414.44 415.50 105,706 -11.88(-2.78%)
Oct 03, 2018 423.47 429.41 421.47 427.38 80,734 +4.27(+1.01%)
Oct 02, 2018 433.41 435.59 418.05 423.11 109,100 -10.05(-2.32%)
Oct 01, 2018 441.12 447.50 433.01 433.16 100,333 -4.91(-1.12%)
Sep 28, 2018 438.91 445.92 437.55 438.07 79,900 -2.93(-0.66%)
Sep 27, 2018 451.19 451.19 437.29 441.00 116,048 -8.06(-1.79%)
Sep 26, 2018 447.52 449.66 444.36 449.06 81,053 +2.42(+0.54%)
Sep 25, 2018 451.84 451.84 445.76 446.64 104,086 -2.40(-0.53%)
Sep 24, 2018 449.44 452.47 446.00 449.04 132,036 -0.96(-0.21%)
Sep 21, 2018 450.00 451.80 445.57 450.00 154,000 +6.00(+1.35%)
Sep 20, 2018 441.17 444.92 440.00 444.00 92,036 +3.72(+0.84%)
Sep 19, 2018 438.23 441.62 434.90 440.28 88,058 +2.46(+0.56%)
Sep 18, 2018 446.05 447.49 437.68 437.82 58,150 -7.20(-1.62%)
Sep 17, 2018 445.29 447.84 442.00 445.02 102,829 -0.03(-0.01%)
Sep 14, 2018 444.00 449.15 440.87 445.05 98,700 +1.06(+0.24%)
Sep 13, 2018 446.75 446.75 442.65 443.99 94,590 -1.74(-0.39%)
Sep 12, 2018 446.67 447.15 436.31 445.73 66,076 -0.54(-0.12%)
Sep 11, 2018 442.74 448.57 441.51 446.27 80,278 +1.79(+0.40%)
Sep 10, 2018 438.39 449.00 435.71 444.48 116,315 +6.84(+1.56%)
Sep 07, 2018 441.53 442.59 436.59 437.64 91,100 -5.66(-1.28%)
Sep 06, 2018 444.37 446.37 442.11 443.30 76,833 -1.24(-0.28%)
Sep 05, 2018 453.97 453.97 444.38 444.54 55,243 -8.72(-1.92%)
Sep 04, 2018 455.72 458.30 451.59 453.26 84,333 -3.45(-0.76%)
Aug 31, 2018 456.71 456.71 456.71 0 +6.07(+1.35%)
Aug 30, 2018 448.72 455.00 448.72 450.64 84,048 -0.89(-0.20%)
Aug 29, 2018 449.45 452.86 444.24 451.53 93,391 +0.94(+0.21%)
Aug 28, 2018 451.54 453.98 449.83 450.59 86,850 -0.51(-0.11%)
Aug 27, 2018 452.58 454.16 448.19 451.10 120,435 +1.12(+0.25%)
Aug 24, 2018 451.91 451.91 443.98 449.98 94,600 -0.01(-0.00%)
Aug 23, 2018 460.39 460.39 449.36 449.99 126,055 -11.17(-2.42%)
Aug 22, 2018 462.51 463.60 458.20 461.16 88,973 -3.75(-0.81%)
Aug 21, 2018 457.69 467.26 456.13 464.91 129,461 +9.68(+2.13%)
Aug 20, 2018 445.00 457.55 442.74 455.23 170,748 +12.10(+2.73%)
Aug 17, 2018 436.40 443.83 433.67 443.13 83,700 +6.58(+1.51%)
Aug 16, 2018 437.05 439.66 434.82 436.55 91,823 +0.85(+0.20%)
Aug 15, 2018 434.47 439.39 433.64 435.70 80,056 -0.41(-0.09%)
Aug 14, 2018 432.00 439.34 432.00 436.11 97,744 +5.66(+1.31%)
Aug 13, 2018 437.85 437.85 428.13 430.45 110,536 -6.29(-1.44%)
Aug 10, 2018 440.81 440.81 434.96 436.74 63,200 -5.74(-1.30%)
Aug 09, 2018 436.18 444.84 433.99 442.48 105,726 +5.72(+1.31%)
Aug 08, 2018 430.86 438.45 427.21 436.76 142,650 +8.04(+1.88%)
Aug 07, 2018 451.56 451.56 425.47 428.72 141,689 -21.27(-4.73%)
Aug 06, 2018 450.13 454.14 446.53 449.99 144,316 +3.99(+0.89%)
Aug 03, 2018 448.28 449.53 433.47 446.00 201,600 -0.71(-0.16%)
Aug 02, 2018 426.93 449.89 420.02 446.71 392,610 +19.72(+4.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.