FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
439.51 USD  +2.06 (+0.47%)
Official Closing Price  /  Updated: 5:11 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2016 184.88 187.49 176.01 180.67 468,805 -4.25(-2.30%)
Jul 28, 2016 186.36 187.54 182.67 184.92 241,505 -1.41(-0.76%)
Jul 27, 2016 184.94 188.26 179.46 186.33 534,611 -2.59(-1.37%)
Jul 26, 2016 189.63 193.28 187.12 188.92 80,078 -0.39(-0.21%)
Jul 25, 2016 194.00 194.50 188.99 189.31 203,677 -4.36(-2.25%)
Jul 22, 2016 199.27 204.65 193.00 193.67 525,022 -5.44(-2.73%)
Jul 21, 2016 194.44 199.89 194.10 199.11 100,727 +3.87(+1.98%)
Jul 20, 2016 195.10 196.37 190.80 195.24 120,694 +0.60(+0.31%)
Jul 19, 2016 194.85 197.57 192.68 194.64 168,779 -1.87(-0.95%)
Jul 18, 2016 198.00 199.53 194.89 196.51 156,596 -1.48(-0.75%)
Jul 15, 2016 193.76 198.64 192.38 197.99 145,389 +4.66(+2.41%)
Jul 14, 2016 192.06 194.26 187.66 193.33 118,422 +2.75(+1.44%)
Jul 13, 2016 187.91 192.99 184.80 190.58 196,992 +3.55(+1.90%)
Jul 12, 2016 183.78 189.00 182.23 187.03 389,430 +3.44(+1.87%)
Jul 11, 2016 183.36 185.62 181.74 183.59 193,547 -0.88(-0.48%)
Jul 08, 2016 179.97 187.10 177.36 184.47 161,446 +7.11(+4.01%)
Jul 07, 2016 177.81 179.40 174.45 177.36 285,594 +4.46(+2.58%)
Jul 05, 2016 181.04 181.16 172.67 172.90 153,636 -9.90(-5.42%)
Jul 01, 2016 184.76 182.80 182.80 182.80 120,900 -2.28(-1.23%)
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%)
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.