FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
436.11 USD  +0.71 (+0.16%)
Streaming Delayed Price  /  Updated: 9:36 AM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2014 142.46 143.92 140.06 142.15 36,831 +1.33(+0.94%)
Mar 28, 2014 138.30 143.74 137.94 140.82 35,437 +3.41(+2.48%)
Mar 27, 2014 139.99 141.65 137.19 137.41 29,304 -1.96(-1.41%)
Mar 26, 2014 141.49 141.97 139.37 139.37 33,643 -0.56(-0.40%)
Mar 25, 2014 141.98 142.17 139.50 139.93 33,425 -0.67(-0.48%)
Mar 24, 2014 142.52 143.32 140.54 140.60 26,516 -1.34(-0.94%)
Mar 21, 2014 141.80 142.70 140.60 141.94 57,103 +0.74(+0.52%)
Mar 20, 2014 140.84 142.68 140.84 141.20 32,428 -0.65(-0.46%)
Mar 19, 2014 141.67 142.22 140.62 141.85 14,537 +0.00(+0.00%)
Mar 18, 2014 142.01 143.50 140.60 141.85 20,796 +0.45(+0.32%)
Mar 17, 2014 142.64 145.30 140.70 141.40 19,108 +0.10(+0.07%)
Mar 14, 2014 140.55 144.80 140.55 141.30 18,502 -0.31(-0.22%)
Mar 13, 2014 145.14 145.14 139.42 141.61 19,759 -3.58(-2.47%)
Mar 12, 2014 141.79 145.40 141.31 145.19 17,982 +2.15(+1.50%)
Mar 11, 2014 147.16 147.16 141.10 143.04 25,768 -3.85(-2.62%)
Mar 10, 2014 146.20 148.78 145.00 146.89 18,226 +0.94(+0.64%)
Mar 07, 2014 146.69 146.69 144.67 145.95 16,367 +0.61(+0.42%)
Mar 06, 2014 146.13 147.25 144.79 145.34 18,258 -0.86(-0.59%)
Mar 05, 2014 143.77 150.89 135.36 146.20 47,775 +2.65(+1.85%)
Mar 04, 2014 138.14 145.29 138.08 143.55 42,055 +7.35(+5.40%)
Mar 03, 2014 136.80 137.40 135.05 136.20 12,952 -1.94(-1.40%)
Feb 28, 2014 138.33 140.00 136.38 138.14 26,429 -0.66(-0.48%)
Feb 27, 2014 134.37 139.17 134.37 138.80 22,664 +4.32(+3.21%)
Feb 26, 2014 133.35 134.84 133.10 134.48 45,939 +1.13(+0.85%)
Feb 25, 2014 133.20 134.40 132.73 133.35 13,549 -0.03(-0.02%)
Feb 24, 2014 133.82 134.74 132.90 133.38 22,960 +0.18(+0.14%)
Feb 21, 2014 134.64 134.70 132.14 133.20 19,982 -0.53(-0.40%)
Feb 20, 2014 130.50 135.59 130.50 133.73 15,808 +3.33(+2.55%)
Feb 19, 2014 133.73 133.88 129.82 130.40 13,803 -4.16(-3.09%)
Feb 18, 2014 134.70 136.93 133.95 134.56 38,096 +0.55(+0.41%)
Feb 14, 2014 134.40 134.01 134.01 134.01 14,200 +0.06(+0.04%)
Feb 13, 2014 131.28 134.44 131.28 133.95 21,912 +2.05(+1.55%)
Feb 12, 2014 131.54 132.20 130.95 131.90 13,891 +0.10(+0.08%)
Feb 11, 2014 129.35 132.16 129.35 131.80 19,960 +2.45(+1.89%)
Feb 10, 2014 130.00 130.00 128.00 129.35 31,243 -0.49(-0.38%)
Feb 07, 2014 129.56 131.27 129.10 129.84 21,327 +0.20(+0.15%)
Feb 06, 2014 130.00 130.51 127.50 129.64 19,728 +0.07(+0.05%)
Feb 05, 2014 130.57 135.02 128.75 129.57 41,849 -2.13(-1.62%)
Feb 04, 2014 132.58 132.85 127.84 131.70 58,783 -1.70(-1.27%)
Feb 03, 2014 138.05 138.85 131.71 133.40 42,837 -5.78(-4.15%)
Jan 31, 2014 130.50 149.86 129.47 139.18 118,160 +7.03(+5.32%)
Jan 30, 2014 130.33 132.74 130.04 132.15 29,888 +3.42(+2.66%)
Jan 29, 2014 128.60 129.83 127.70 128.73 28,553 -0.39(-0.30%)
Jan 28, 2014 128.32 130.78 127.60 129.12 33,433 -1.14(-0.88%)
Jan 27, 2014 132.35 132.72 130.26 130.26 26,913 -1.43(-1.09%)
Jan 24, 2014 134.09 134.09 130.23 131.69 19,425 -2.66(-1.98%)
Jan 23, 2014 138.44 138.44 133.24 134.35 30,283 -4.21(-3.04%)
Jan 22, 2014 140.27 141.00 138.27 138.56 14,850 -0.92(-0.66%)
Jan 21, 2014 140.67 141.10 138.86 139.48 27,180 +0.36(+0.26%)
Jan 17, 2014 142.57 139.12 139.12 139.12 42,100 -1.43(-1.02%)
Jan 16, 2014 136.58 141.52 136.05 140.55 40,626 +3.66(+2.67%)
Jan 15, 2014 136.09 138.71 135.40 136.89 33,961 +0.80(+0.59%)
Jan 14, 2014 133.92 136.33 133.74 136.09 26,619 +2.27(+1.70%)
Jan 13, 2014 133.36 135.83 133.00 133.82 32,248 -0.18(-0.13%)
Jan 10, 2014 129.03 134.18 128.29 134.00 50,177 +5.57(+4.34%)
Jan 09, 2014 128.93 128.93 127.31 128.43 17,186 +0.01(+0.01%)
Jan 08, 2014 130.35 130.45 127.76 128.42 23,327 -1.39(-1.07%)
Jan 07, 2014 130.30 130.80 127.33 129.81 28,554 +0.29(+0.22%)
Jan 06, 2014 131.45 132.00 128.35 129.52 37,675 -1.94(-1.48%)
Jan 03, 2014 129.84 131.93 127.01 131.46 19,619 +1.71(+1.32%)
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.