FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
429.02 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2015 194.61 197.71 192.76 195.00 40,230 +0.59(+0.30%)
Mar 30, 2015 195.33 195.57 193.60 194.41 19,081 +2.12(+1.10%)
Mar 27, 2015 192.37 193.79 190.85 192.29 30,775 -0.77(-0.40%)
Mar 26, 2015 189.00 193.79 189.00 193.06 28,233 +3.83(+2.02%)
Mar 25, 2015 193.05 194.65 189.08 189.23 42,110 -4.16(-2.15%)
Mar 24, 2015 194.60 196.43 192.40 193.39 39,489 -2.19(-1.12%)
Mar 23, 2015 201.75 204.49 194.64 195.58 87,714 -6.17(-3.06%)
Mar 20, 2015 205.00 209.99 201.24 201.75 266,196 -2.19(-1.07%)
Mar 19, 2015 208.39 208.39 202.47 203.94 84,275 -2.47(-1.20%)
Mar 18, 2015 197.37 207.59 196.28 206.41 102,611 +9.28(+4.71%)
Mar 17, 2015 195.97 197.27 194.65 197.13 44,286 +1.37(+0.70%)
Mar 16, 2015 190.48 197.80 189.10 195.76 97,293 +7.70(+4.09%)
Mar 13, 2015 193.29 194.70 186.93 188.06 68,952 -4.80(-2.49%)
Mar 12, 2015 190.80 193.50 189.74 192.86 92,420 +3.60(+1.90%)
Mar 11, 2015 191.09 191.09 186.11 189.26 74,711 -0.06(-0.03%)
Mar 10, 2015 185.64 192.10 178.30 189.32 56,331 +2.18(+1.16%)
Mar 09, 2015 182.64 189.12 182.52 187.14 122,549 +4.97(+2.73%)
Mar 06, 2015 184.02 185.84 180.89 182.17 71,510 -1.84(-1.00%)
Mar 05, 2015 187.77 187.77 183.32 184.01 79,085 -0.65(-0.35%)
Mar 04, 2015 183.00 187.15 182.82 184.66 61,039 +0.64(+0.35%)
Mar 03, 2015 184.22 184.41 181.62 184.02 37,222 -1.38(-0.74%)
Mar 02, 2015 183.65 186.41 182.23 185.40 60,334 +2.10(+1.15%)
Feb 27, 2015 184.00 187.46 182.74 183.30 48,533 -0.57(-0.31%)
Feb 26, 2015 182.50 187.39 182.50 183.87 38,495 +0.64(+0.35%)
Feb 25, 2015 186.26 186.26 182.23 183.23 58,111 -2.57(-1.38%)
Feb 24, 2015 181.19 189.09 178.31 185.80 89,761 +3.31(+1.81%)
Feb 23, 2015 172.38 183.00 171.02 182.49 82,982 +10.23(+5.94%)
Feb 20, 2015 173.96 174.35 170.10 172.26 50,293 -0.99(-0.57%)
Feb 19, 2015 171.91 175.39 171.91 173.25 20,283 +0.49(+0.28%)
Feb 18, 2015 171.63 173.50 171.03 172.76 28,988 -0.15(-0.09%)
Feb 17, 2015 170.91 174.37 170.32 172.91 45,633 +0.26(+0.15%)
Feb 13, 2015 174.38 172.65 172.65 172.65 50,000 -2.73(-1.56%)
Feb 12, 2015 176.30 178.09 172.73 175.38 30,118 +0.53(+0.30%)
Feb 11, 2015 172.94 176.50 171.22 174.85 39,762 +0.74(+0.43%)
Feb 10, 2015 174.53 176.00 171.25 174.11 59,905 +0.68(+0.39%)
Feb 09, 2015 170.31 174.57 169.52 173.43 111,981 +3.12(+1.83%)
Feb 06, 2015 172.18 174.80 169.11 170.31 81,075 -0.40(-0.23%)
Feb 05, 2015 173.29 177.67 170.57 170.71 35,564 -2.31(-1.34%)
Feb 04, 2015 170.83 173.63 168.69 173.02 45,107 +2.71(+1.59%)
Feb 03, 2015 165.56 172.43 164.02 170.31 93,891 +4.26(+2.57%)
Feb 02, 2015 158.50 166.84 156.36 166.05 80,633 +8.41(+5.33%)
Jan 30, 2015 143.76 160.95 143.76 157.64 210,573 +15.00(+10.52%)
Jan 29, 2015 139.00 143.62 137.82 142.64 96,230 +3.64(+2.62%)
Jan 28, 2015 138.30 140.38 136.60 139.00 45,198 +0.75(+0.54%)
Jan 27, 2015 139.52 140.01 136.80 138.25 24,277 -1.54(-1.10%)
Jan 26, 2015 138.28 140.72 136.28 139.79 25,208 +1.91(+1.39%)
Jan 23, 2015 139.44 140.67 137.88 137.88 32,117 -1.95(-1.39%)
Jan 22, 2015 140.57 140.82 136.55 139.83 47,411 +0.66(+0.47%)
Jan 21, 2015 141.56 141.70 138.94 139.17 61,254 -3.09(-2.17%)
Jan 20, 2015 139.74 143.05 137.80 142.26 62,297 +2.42(+1.73%)
Jan 16, 2015 135.84 139.98 135.33 139.84 50,381 +3.35(+2.45%)
Jan 15, 2015 134.76 139.45 134.34 136.49 51,557 +2.11(+1.57%)
Jan 14, 2015 132.68 134.87 132.49 134.38 60,293 +0.65(+0.49%)
Jan 13, 2015 134.48 135.90 132.70 133.73 48,868 +0.78(+0.59%)
Jan 12, 2015 135.01 135.96 132.50 132.95 39,413 -1.72(-1.28%)
Jan 09, 2015 136.69 137.48 129.82 134.67 27,617 -2.02(-1.48%)
Jan 08, 2015 136.74 137.64 134.55 136.69 22,070 +1.55(+1.15%)
Jan 07, 2015 135.98 136.14 134.44 135.14 32,629 +0.36(+0.27%)
Jan 06, 2015 135.35 137.10 134.39 134.78 51,015 -0.43(-0.32%)
Jan 05, 2015 135.60 137.95 135.00 135.21 34,580 -1.69(-1.23%)
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.