FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
437.22 USD  +1.82 (+0.42%)
Streaming Delayed Price  /  Updated: 10:52 AM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2016 179.79 185.08 179.35 185.08 168,375 +5.22(+2.90%)
Jun 29, 2016 179.00 180.44 177.68 179.86 116,634 +4.20(+2.39%)
Jun 28, 2016 172.03 178.37 172.00 175.66 157,975 +5.63(+3.31%)
Jun 27, 2016 171.04 173.31 168.77 170.03 178,158 -2.74(-1.59%)
Jun 24, 2016 171.71 176.74 170.10 172.77 238,321 -5.24(-2.94%)
Jun 23, 2016 173.61 180.00 171.74 178.01 215,110 +6.12(+3.56%)
Jun 22, 2016 175.40 177.40 171.35 171.89 284,356 -1.78(-1.02%)
Jun 21, 2016 179.50 179.50 171.86 173.67 213,654 -4.98(-2.79%)
Jun 20, 2016 172.21 187.47 172.21 178.65 287,120 +11.16(+6.66%)
Jun 17, 2016 170.29 174.44 167.49 167.49 374,173 -2.51(-1.48%)
Jun 16, 2016 174.74 177.13 166.90 170.00 475,811 -4.75(-2.72%)
Jun 15, 2016 173.26 178.29 172.24 174.75 203,595 +2.74(+1.59%)
Jun 14, 2016 175.67 180.42 170.56 172.01 240,502 -4.05(-2.30%)
Jun 13, 2016 177.55 181.52 175.31 176.06 140,880 -2.15(-1.21%)
Jun 10, 2016 173.86 179.44 170.96 178.21 396,837 +3.13(+1.79%)
Jun 09, 2016 181.00 183.29 172.66 175.08 544,654 -5.48(-3.04%)
Jun 08, 2016 183.48 188.14 178.64 180.56 372,248 -2.29(-1.25%)
Jun 07, 2016 191.99 195.98 182.30 182.85 355,959 -8.41(-4.40%)
Jun 06, 2016 182.95 196.07 182.02 191.26 253,121 +8.73(+4.78%)
Jun 03, 2016 185.60 185.98 181.79 182.53 302,679 -3.28(-1.77%)
Jun 02, 2016 184.00 186.18 183.11 185.81 111,705 +1.49(+0.81%)
Jun 01, 2016 185.60 185.82 181.62 184.32 216,344 -3.02(-1.61%)
May 31, 2016 187.36 189.50 185.68 187.34 94,717 +1.05(+0.56%)
May 27, 2016 187.26 186.29 186.29 186.29 161,600 -1.05(-0.56%)
May 26, 2016 187.24 190.56 182.63 187.34 186,158 +0.64(+0.34%)
May 25, 2016 191.04 194.95 186.07 186.70 344,689 -3.13(-1.65%)
May 24, 2016 183.15 191.07 182.74 189.83 266,543 +6.07(+3.30%)
May 23, 2016 177.19 185.28 177.06 183.76 276,916 +6.88(+3.89%)
May 20, 2016 174.70 177.99 173.50 176.88 250,410 +3.39(+1.95%)
May 19, 2016 176.47 177.64 173.18 173.49 164,353 -4.04(-2.28%)
May 18, 2016 176.67 179.97 175.18 177.53 136,044 +1.07(+0.61%)
May 17, 2016 174.09 178.49 174.09 176.46 173,595 +1.25(+0.71%)
May 16, 2016 176.66 178.99 173.35 175.21 202,935 -0.13(-0.07%)
May 13, 2016 177.81 179.82 174.20 175.34 169,533 -2.41(-1.36%)
May 12, 2016 181.62 188.16 177.19 177.75 274,234 -3.63(-2.00%)
May 11, 2016 177.03 183.60 176.01 181.38 250,884 -1.52(-0.83%)
May 10, 2016 183.30 184.16 181.30 182.90 118,691 -0.68(-0.37%)
May 09, 2016 184.51 186.96 181.35 183.58 106,000 -1.77(-0.95%)
May 06, 2016 182.23 186.78 181.43 185.35 116,536 +2.50(+1.37%)
May 05, 2016 184.00 187.97 182.26 182.85 181,247 -1.15(-0.62%)
May 04, 2016 185.78 188.59 181.30 184.00 313,509 -0.93(-0.50%)
May 03, 2016 187.15 188.01 178.31 184.93 432,223 -7.22(-3.76%)
May 02, 2016 196.01 199.34 189.93 192.15 207,605 -4.12(-2.10%)
Apr 29, 2016 198.36 200.74 195.14 196.27 82,733 -2.01(-1.01%)
Apr 28, 2016 199.41 204.00 198.20 198.28 100,880 -1.82(-0.91%)
Apr 27, 2016 200.51 204.18 198.61 200.10 63,780 +0.02(+0.01%)
Apr 26, 2016 198.94 204.00 197.99 200.08 121,933 +2.13(+1.08%)
Apr 25, 2016 195.37 200.30 195.37 197.95 99,410 +0.38(+0.19%)
Apr 22, 2016 198.64 206.00 196.33 197.57 166,271 -2.93(-1.46%)
Apr 21, 2016 207.16 209.99 200.25 200.50 110,370 -5.81(-2.82%)
Apr 20, 2016 199.75 208.87 199.75 206.31 167,673 +6.89(+3.46%)
Apr 19, 2016 195.70 202.24 193.90 199.42 200,404 +5.26(+2.71%)
Apr 18, 2016 189.17 198.00 188.24 194.16 123,948 +4.17(+2.19%)
Apr 15, 2016 190.13 192.31 188.27 189.99 193,309 +0.74(+0.39%)
Apr 14, 2016 186.64 191.50 181.86 189.25 164,683 +1.89(+1.01%)
Apr 13, 2016 185.70 189.37 181.55 187.36 121,441 +3.74(+2.04%)
Apr 12, 2016 176.40 185.32 175.82 183.62 133,842 +7.58(+4.31%)
Apr 11, 2016 173.21 178.03 172.00 176.04 163,715 +2.83(+1.63%)
Apr 08, 2016 176.92 179.69 172.04 173.21 111,506 -2.71(-1.54%)
Apr 07, 2016 180.61 181.70 175.10 175.92 124,743 -5.26(-2.90%)
Apr 06, 2016 179.02 182.87 179.02 181.18 134,342 +1.61(+0.90%)
Apr 05, 2016 181.05 181.20 178.59 179.57 142,932 -1.95(-1.07%)
Apr 04, 2016 182.62 184.61 180.48 181.52 102,612 -2.08(-1.13%)
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.