FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
428.27 USD  -11.24 (-2.56%)
Official Closing Price  /  Updated: 6:55 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2017 202.13 204.03 199.62 200.46 205,150 -2.66(-1.31%)
Feb 27, 2017 200.98 204.00 200.15 203.12 127,293 +2.33(+1.16%)
Feb 24, 2017 197.06 202.00 194.87 200.79 133,667 +2.40(+1.21%)
Feb 23, 2017 197.54 199.52 196.60 198.39 150,082 +1.43(+0.73%)
Feb 22, 2017 193.61 197.21 193.02 196.96 132,762 +2.88(+1.48%)
Feb 21, 2017 194.29 195.46 190.63 194.08 194,595 +2.09(+1.09%)
Feb 17, 2017 191.99 191.99 191.99 0 -10.41(-5.14%)
Feb 16, 2017 203.00 203.31 200.17 202.40 108,936 -0.70(-0.34%)
Feb 15, 2017 202.31 204.45 199.70 203.10 116,626 +1.15(+0.57%)
Feb 14, 2017 202.41 204.02 201.35 201.95 69,692 -1.38(-0.68%)
Feb 13, 2017 201.05 205.00 201.05 203.33 126,112 +3.28(+1.64%)
Feb 10, 2017 199.13 203.60 199.04 200.05 170,578 +1.25(+0.63%)
Feb 09, 2017 196.88 205.50 196.84 198.80 245,684 +2.01(+1.02%)
Feb 08, 2017 197.79 200.47 191.09 196.79 231,879 -1.16(-0.59%)
Feb 07, 2017 203.15 207.25 197.03 197.95 403,298 -5.44(-2.67%)
Feb 06, 2017 199.22 205.97 198.13 203.39 155,998 +0.41(+0.20%)
Feb 03, 2017 199.62 204.85 198.99 202.98 226,143 +3.99(+2.01%)
Feb 02, 2017 194.47 199.73 193.13 198.99 159,269 +3.99(+2.05%)
Feb 01, 2017 203.22 206.87 190.00 195.00 762,775 -10.28(-5.01%)
Jan 31, 2017 206.45 207.48 203.04 205.28 124,863 -1.17(-0.57%)
Jan 30, 2017 205.57 207.99 202.74 206.45 123,404 +0.16(+0.08%)
Jan 27, 2017 205.03 208.34 205.03 206.29 69,714 +0.23(+0.11%)
Jan 26, 2017 208.48 210.12 205.17 206.06 91,226 -2.44(-1.17%)
Jan 25, 2017 209.26 211.11 204.96 208.50 77,873 -1.24(-0.59%)
Jan 24, 2017 204.49 211.07 202.56 209.74 90,358 +5.56(+2.72%)
Jan 23, 2017 202.90 204.84 202.07 204.18 88,396 +0.92(+0.45%)
Jan 20, 2017 200.99 204.91 199.46 203.26 75,090 +2.82(+1.41%)
Jan 19, 2017 207.00 207.00 198.05 200.44 163,042 -5.56(-2.70%)
Jan 18, 2017 208.10 208.10 205.77 206.00 73,540 -1.99(-0.96%)
Jan 17, 2017 207.37 209.50 206.00 207.99 123,360 -0.49(-0.24%)
Jan 13, 2017 208.48 208.48 208.48 0 -1.93(-0.92%)
Jan 12, 2017 210.94 210.94 206.18 210.41 86,027 -1.13(-0.53%)
Jan 11, 2017 210.26 211.66 208.62 211.54 53,524 +1.85(+0.88%)
Jan 10, 2017 207.74 212.53 207.74 209.69 75,915 +2.05(+0.99%)
Jan 09, 2017 209.16 211.89 205.49 207.64 131,997 -2.04(-0.97%)
Jan 06, 2017 209.40 210.93 205.19 209.68 179,560 +0.19(+0.09%)
Jan 05, 2017 218.48 218.48 207.88 209.49 232,652 -11.13(-5.04%)
Jan 04, 2017 216.46 221.00 214.72 220.62 173,456 +4.28(+1.98%)
Jan 03, 2017 217.49 217.49 212.70 216.34 171,262 -1.17(-0.54%)
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 192.07 195.06 190.79 192.78 115,719 +1.71(+0.89%)
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.