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 (%)
Dec 30, 2016 217.51 217.51 217.51 0 +1.69(+0.78%)
Dec 29, 2016 215.93 218.93 213.49 215.82 64,811 -0.48(-0.22%)
Dec 28, 2016 219.92 221.10 214.81 216.30 107,019 -1.52(-0.70%)
Dec 27, 2016 215.51 220.42 215.51 217.82 118,824 +3.19(+1.49%)
Dec 23, 2016 214.63 214.63 214.63 0 -0.42(-0.20%)
Dec 22, 2016 214.48 217.34 212.76 215.05 102,879 -0.42(-0.19%)
Dec 21, 2016 217.27 218.72 212.62 215.47 106,851 -3.62(-1.65%)
Dec 20, 2016 208.53 219.95 207.28 219.09 245,680 +10.83(+5.20%)
Dec 19, 2016 203.67 208.91 203.67 208.26 142,310 +2.69(+1.31%)
Dec 16, 2016 210.07 210.74 204.38 205.57 142,338 -3.56(-1.70%)
Dec 15, 2016 206.65 211.61 204.16 209.13 100,684 +3.06(+1.48%)
Dec 14, 2016 209.36 210.80 204.07 206.07 111,148 -3.92(-1.87%)
Dec 13, 2016 206.88 214.02 206.61 209.99 82,958 +2.69(+1.30%)
Dec 12, 2016 217.98 218.83 206.76 207.30 283,053 -9.68(-4.46%)
Dec 09, 2016 210.72 219.60 210.72 216.98 324,371 +3.98(+1.87%)
Dec 08, 2016 199.43 215.38 197.23 213.00 380,148 +13.12(+6.56%)
Dec 07, 2016 193.17 201.00 193.11 199.88 170,770 +5.55(+2.86%)
Dec 06, 2016 191.28 194.56 187.00 194.33 159,214 +4.19(+2.20%)
Dec 05, 2016 193.78 198.19 189.62 190.14 141,271 -2.64(-1.37%)
Dec 02, 2016 192.07 195.06 190.78 192.78 115,719 +1.71(+0.89%)
Dec 01, 2016 191.19 193.98 189.00 191.07 115,706 -0.77(-0.40%)
Nov 30, 2016 199.36 199.52 191.41 191.84 191,863 -6.33(-3.19%)
Nov 29, 2016 197.22 201.88 197.11 198.17 205,321 +1.12(+0.57%)
Nov 28, 2016 195.70 199.76 195.27 197.05 168,208 -0.21(-0.11%)
Nov 25, 2016 197.78 198.21 195.69 197.26 50,097 -2.01(-1.01%)
Nov 23, 2016 199.27 199.27 199.27 0 +3.00(+1.53%)
Nov 22, 2016 194.71 197.28 193.10 196.27 189,622 +2.36(+1.22%)
Nov 21, 2016 190.99 194.09 190.10 193.91 101,043 +3.91(+2.06%)
Nov 18, 2016 190.50 190.94 189.50 190.00 128,416 -0.53(-0.28%)
Nov 17, 2016 190.48 191.00 187.70 190.53 218,279 +0.46(+0.24%)
Nov 16, 2016 195.33 198.25 189.60 190.07 385,611 -6.24(-3.18%)
Nov 15, 2016 189.10 198.98 188.74 196.31 283,030 +6.24(+3.28%)
Nov 14, 2016 187.55 190.75 185.77 190.07 230,804 +3.28(+1.76%)
Nov 11, 2016 182.75 192.91 182.75 186.79 502,104 +3.68(+2.01%)
Nov 10, 2016 178.00 185.12 178.00 183.11 345,902 +5.39(+3.03%)
Nov 09, 2016 165.00 180.71 165.00 177.72 737,501 +13.14(+7.98%)
Nov 08, 2016 165.97 167.85 163.17 164.58 472,733 -3.46(-2.06%)
Nov 07, 2016 169.76 171.22 166.33 168.04 230,087 +0.88(+0.53%)
Nov 04, 2016 166.27 171.34 165.50 167.16 317,911 +0.72(+0.43%)
Nov 03, 2016 163.94 169.85 163.21 166.44 636,953 +3.35(+2.05%)
Nov 02, 2016 183.28 183.28 160.63 163.09 1,328,971 -22.12(-11.94%)
Nov 01, 2016 181.99 185.38 179.75 185.21 618,871 +1.11(+0.60%)
Oct 31, 2016 183.21 184.82 181.75 184.10 196,935 +1.02(+0.56%)
Oct 28, 2016 182.68 184.26 181.84 183.08 136,103 +0.21(+0.11%)
Oct 27, 2016 183.85 185.30 182.68 182.87 114,295 -1.15(-0.62%)
Oct 26, 2016 185.82 187.93 182.52 184.02 183,525 -3.37(-1.80%)
Oct 25, 2016 185.62 188.26 181.53 187.39 269,074 +0.80(+0.43%)
Oct 24, 2016 185.40 187.91 182.16 186.59 278,270 +2.15(+1.17%)
Oct 21, 2016 181.90 184.65 179.56 184.44 309,361 +0.52(+0.28%)
Oct 20, 2016 184.81 188.34 180.27 183.92 520,632 -0.53(-0.29%)
Oct 19, 2016 185.30 185.98 181.57 184.45 259,657 -0.69(-0.37%)
Oct 18, 2016 191.64 191.64 184.68 185.14 276,235 -5.23(-2.75%)
Oct 17, 2016 187.76 191.02 187.41 190.37 149,519 +2.22(+1.18%)
Oct 14, 2016 193.38 193.89 187.15 188.15 179,490 -3.31(-1.73%)
Oct 13, 2016 189.37 192.40 188.23 191.46 110,884 -0.67(-0.35%)
Oct 12, 2016 189.85 192.15 189.28 192.13 197,908 +1.45(+0.76%)
Oct 11, 2016 189.48 191.80 186.92 190.68 208,505 +0.33(+0.17%)
Oct 10, 2016 186.71 192.35 186.71 190.35 152,498 +4.29(+2.31%)
Oct 07, 2016 191.83 193.81 183.00 186.06 432,102 -5.32(-2.78%)
Oct 06, 2016 190.93 193.04 190.93 191.38 70,704 -1.28(-0.66%)
Oct 05, 2016 192.79 197.00 191.13 192.66 129,919 +1.13(+0.59%)
Oct 04, 2016 192.43 195.24 190.16 191.53 120,070 -0.97(-0.50%)
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.