Credit Acceptance (NQ: CACC )

551.55 -0.05 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 199.30 203.66 193.95 200.42 480,631 -0.43(-0.21%)
Nov 27, 2015 200.86 205.65 192.35 200.85 72,947 -2.35(-1.16%)
Nov 25, 2015 186.00 203.20 203.20 203.20 224,700 +21.06(+11.56%)
Nov 24, 2015 180.61 185.00 178.81 182.14 188,245 +0.40(+0.22%)
Nov 23, 2015 170.03 183.41 168.02 181.74 396,930 +11.98(+7.06%)
Nov 20, 2015 165.00 175.66 163.56 169.76 328,637 +5.59(+3.41%)
Nov 19, 2015 176.16 176.16 162.89 164.17 384,470 -12.83(-7.25%)
Nov 18, 2015 186.09 186.61 175.40 177.00 206,270 -9.80(-5.25%)
Nov 17, 2015 172.30 190.85 171.24 186.80 344,570 +14.02(+8.11%)
Nov 16, 2015 163.46 175.25 159.92 172.78 202,424 +10.32(+6.35%)
Nov 13, 2015 168.38 168.72 159.98 162.46 241,683 -6.80(-4.02%)
Nov 12, 2015 163.47 171.88 159.43 169.26 391,205 +6.18(+3.79%)
Nov 11, 2015 170.43 174.00 159.64 163.08 422,250 -6.71(-3.95%)
Nov 10, 2015 172.55 178.39 165.21 169.79 130,576 -0.61(-0.36%)
Nov 09, 2015 166.00 172.79 163.31 170.40 318,232 -8.59(-4.80%)
Nov 06, 2015 177.58 179.48 174.97 178.99 94,342 +1.82(+1.03%)
Nov 05, 2015 181.00 181.97 173.53 177.17 117,640 -3.15(-1.75%)
Nov 04, 2015 185.00 190.13 177.50 180.32 237,811 -3.78(-2.05%)
Nov 03, 2015 194.83 195.89 177.99 184.10 403,927 -11.69(-5.97%)
Nov 02, 2015 190.98 197.25 190.98 195.79 198,634 +6.70(+3.54%)
Oct 30, 2015 205.21 205.21 187.00 189.09 604,288 -20.55(-9.80%)
Oct 29, 2015 216.47 219.62 202.23 209.64 223,659 -7.86(-3.61%)
Oct 28, 2015 212.73 218.12 210.87 217.50 92,346 +5.75(+2.72%)
Oct 27, 2015 216.03 216.89 209.91 211.75 107,545 -5.93(-2.72%)
Oct 26, 2015 214.48 218.34 214.48 217.68 86,000 +4.62(+2.17%)
Oct 23, 2015 207.96 214.10 207.91 213.06 147,569 +6.93(+3.36%)
Oct 22, 2015 206.71 208.35 203.59 206.13 112,255 +0.52(+0.25%)
Oct 21, 2015 209.16 211.28 202.67 205.61 99,558 -3.53(-1.69%)
Oct 20, 2015 212.78 213.47 204.50 209.14 123,898 -4.29(-2.01%)
Oct 19, 2015 221.17 221.17 212.90 213.43 136,290 -7.63(-3.45%)
Oct 16, 2015 217.52 223.96 217.52 221.06 111,162 +4.54(+2.10%)
Oct 15, 2015 211.55 216.99 208.74 216.52 133,771 +5.18(+2.45%)
Oct 14, 2015 216.06 220.55 211.17 211.34 116,879 -5.39(-2.49%)
Oct 13, 2015 219.35 220.97 215.00 216.73 100,520 -3.92(-1.78%)
Oct 12, 2015 221.71 224.53 211.80 220.65 165,236 -0.25(-0.11%)
Oct 09, 2015 226.06 228.76 219.32 220.90 104,474 -5.84(-2.58%)
Oct 08, 2015 220.44 227.11 212.56 226.74 121,477 +5.46(+2.47%)
Oct 07, 2015 218.00 222.79 214.50 221.28 135,620 +3.27(+1.50%)
Oct 06, 2015 214.58 219.41 210.73 218.01 106,382 +2.43(+1.13%)
Oct 05, 2015 210.34 217.96 210.34 215.58 153,791 +5.58(+2.66%)
Oct 02, 2015 202.08 211.75 201.19 210.00 133,068 +4.91(+2.39%)
Oct 01, 2015 196.42 205.89 195.00 205.09 189,187 +8.22(+4.18%)
Sep 30, 2015 195.09 196.92 194.60 196.87 227,042 +3.46(+1.79%)
Sep 29, 2015 200.25 201.02 192.09 193.41 132,315 -7.28(-3.63%)
Sep 28, 2015 205.03 205.03 197.68 200.69 108,371 -5.56(-2.70%)
Sep 25, 2015 206.30 208.69 203.80 206.25 113,137 +1.96(+0.96%)
Sep 24, 2015 199.19 204.69 196.96 204.29 105,322 +3.30(+1.64%)
Sep 23, 2015 201.46 202.31 198.80 200.99 84,565 -0.01(-0.00%)
Sep 22, 2015 204.84 206.20 197.94 201.00 121,356 -5.27(-2.55%)
Sep 21, 2015 206.51 208.66 204.96 206.27 99,629 +1.25(+0.61%)
Sep 18, 2015 204.24 206.90 203.35 205.02 127,452 -1.58(-0.76%)
Sep 17, 2015 205.14 209.90 205.08 206.60 101,071 +0.46(+0.22%)
Sep 16, 2015 206.18 207.40 204.74 206.14 111,377 -0.92(-0.44%)
Sep 15, 2015 204.47 208.00 201.99 207.06 96,310 +3.30(+1.62%)
Sep 14, 2015 203.08 204.24 200.38 203.76 85,145 +1.68(+0.83%)
Sep 11, 2015 199.79 202.50 198.60 202.08 105,206 +2.33(+1.17%)
Sep 10, 2015 202.41 203.88 198.03 199.75 65,119 -2.54(-1.26%)
Sep 09, 2015 203.39 204.39 201.30 202.29 68,735 -0.21(-0.10%)
Sep 08, 2015 199.10 203.16 196.63 202.50 94,833 +6.55(+3.34%)
Sep 04, 2015 200.95 195.95 195.95 195.95 122,300 -6.64(-3.28%)
Sep 03, 2015 202.00 206.03 200.10 202.59 94,496 +0.12(+0.06%)
Sep 02, 2015 200.91 202.68 197.94 202.47 176,802 +3.34(+1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.