FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
439.71 USD  -2.45 (-0.55%)
Streaming Delayed Price  /  Updated: 3:34 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 29, 2017 280.01 284.75 278.35 280.17 149,615 +1.17(+0.42%)
Sep 28, 2017 275.27 280.98 274.70 279.00 172,732 +1.90(+0.69%)
Sep 27, 2017 279.94 277.10 239,721 +5.35(+1.97%)
Sep 26, 2017 272.32 272.48 268.57 271.75 207,161 +0.54(+0.20%)
Sep 25, 2017 272.99 273.63 268.52 271.21 161,792 -2.00(-0.73%)
Sep 22, 2017 270.64 273.54 268.15 273.21 96,902 +2.94(+1.09%)
Sep 21, 2017 269.00 273.88 268.46 270.27 147,504 +1.39(+0.52%)
Sep 20, 2017 265.46 270.57 264.21 268.88 258,184 +4.02(+1.52%)
Sep 19, 2017 267.19 267.93 263.19 264.86 179,949 -2.66(-0.99%)
Sep 18, 2017 270.52 273.12 266.84 267.52 188,561 -1.90(-0.71%)
Sep 15, 2017 264.59 269.95 264.59 269.42 172,068 +4.07(+1.53%)
Sep 14, 2017 266.42 266.44 263.29 265.35 139,047 -1.62(-0.61%)
Sep 13, 2017 267.22 273.54 266.10 266.97 195,390 -1.00(-0.37%)
Sep 12, 2017 264.67 269.37 263.83 267.97 200,432 +4.19(+1.59%)
Sep 11, 2017 264.81 266.41 263.24 263.78 107,818 +2.03(+0.78%)
Sep 08, 2017 260.80 262.49 256.27 261.75 242,198 +0.91(+0.35%)
Sep 07, 2017 268.47 268.81 258.27 260.84 209,894 -6.99(-2.61%)
Sep 06, 2017 267.48 268.92 263.77 267.83 156,093 +1.26(+0.47%)
Sep 05, 2017 274.49 274.95 265.05 266.57 192,473 -8.91(-3.23%)
Sep 01, 2017 273.61 277.54 272.25 275.48 138,016 +3.18(+1.17%)
Aug 31, 2017 271.61 274.17 270.16 272.30 156,085 +1.80(+0.67%)
Aug 30, 2017 266.79 271.48 265.74 270.50 164,903 +4.52(+1.70%)
Aug 29, 2017 263.74 268.08 262.37 265.98 176,980 -0.30(-0.11%)
Aug 28, 2017 268.66 270.05 263.65 266.28 135,308 -1.40(-0.52%)
Aug 25, 2017 271.51 267.33 267.68 117,505 -0.36(-0.13%)
Aug 24, 2017 267.85 268.51 265.21 268.04 118,764 +0.66(+0.25%)
Aug 23, 2017 262.79 268.75 261.95 267.38 122,004 +2.85(+1.08%)
Aug 22, 2017 264.02 265.17 260.03 264.53 180,710 +0.82(+0.31%)
Aug 21, 2017 261.81 264.77 256.90 263.71 226,129 +1.88(+0.72%)
Aug 18, 2017 261.45 263.00 256.43 261.83 258,892 -0.35(-0.13%)
Aug 17, 2017 266.25 268.05 262.02 262.18 220,531 -4.27(-1.60%)
Aug 16, 2017 269.78 270.67 264.54 266.45 291,967 -5.02(-1.85%)
Aug 15, 2017 274.21 275.01 270.68 271.47 176,272 -1.09(-0.40%)
Aug 14, 2017 275.60 276.95 270.60 272.56 217,957 -0.74(-0.27%)
Aug 11, 2017 272.00 275.38 270.00 273.30 150,259 +0.83(+0.30%)
Aug 10, 2017 278.00 278.00 271.72 272.47 235,946 -5.85(-2.10%)
Aug 09, 2017 278.12 281.19 276.57 278.32 289,455 -1.60(-0.57%)
Aug 08, 2017 275.79 281.01 274.01 279.92 440,254 +4.02(+1.46%)
Aug 07, 2017 270.80 278.17 270.80 275.90 236,823 +4.78(+1.76%)
Aug 04, 2017 271.20 272.03 269.64 271.12 153,157 -0.32(-0.12%)
Aug 03, 2017 276.99 278.94 268.38 271.44 295,101 -5.10(-1.84%)
Aug 02, 2017 271.35 277.25 270.36 276.54 394,706 +5.47(+2.02%)
Aug 01, 2017 264.00 279.00 261.87 271.07 821,149 +21.97(+8.82%)
Jul 31, 2017 249.11 255.34 245.54 249.10 417,847 +0.67(+0.27%)
Jul 28, 2017 248.24 253.96 245.56 248.43 346,098 -0.43(-0.17%)
Jul 27, 2017 249.88 252.42 244.54 248.86 226,083 -0.13(-0.05%)
Jul 26, 2017 253.88 255.70 248.20 248.99 168,628 -5.10(-2.01%)
Jul 25, 2017 251.91 254.09 243,626 +0.96(+0.38%)
Jul 24, 2017 249.22 253.77 249.22 253.13 155,607 +3.10(+1.24%)
Jul 21, 2017 248.32 251.83 248.32 250.03 193,886 +1.90(+0.77%)
Jul 20, 2017 248.11 250.00 246.78 248.13 129,097 -0.45(-0.18%)
Jul 19, 2017 245.43 249.00 243.08 248.58 198,197 +3.21(+1.31%)
Jul 18, 2017 241.03 245.60 240.55 245.37 137,221 +3.21(+1.33%)
Jul 17, 2017 241.53 245.30 240.57 242.16 155,591 -0.12(-0.05%)
Jul 14, 2017 240.89 243.52 239.61 242.28 85,832 +0.69(+0.29%)
Jul 13, 2017 242.06 243.84 239.18 241.59 118,273 -0.67(-0.28%)
Jul 12, 2017 243.67 245.45 241.07 242.26 102,908 +0.27(+0.11%)
Jul 11, 2017 242.40 244.35 239.00 241.99 174,228 -0.31(-0.13%)
Jul 10, 2017 241.45 245.70 240.74 242.30 147,909 +0.50(+0.21%)
Jul 07, 2017 242.73 244.97 239.35 241.80 172,470 +0.81(+0.34%)
Jul 06, 2017 249.07 250.10 239.80 240.99 508,100 -9.00(-3.60%)
Jul 05, 2017 255.80 256.11 249.37 249.99 280,409 -6.84(-2.66%)
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.