FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
432.61 USD  +0.13 (+0.03%)
Streaming Delayed Price  /  Updated: 4:05 PM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2018 438.91 445.92 437.55 438.07 79,900 -2.93(-0.66%)
Sep 27, 2018 451.19 451.19 437.29 441.00 116,048 -8.06(-1.79%)
Sep 26, 2018 447.52 449.66 444.36 449.06 81,053 +2.42(+0.54%)
Sep 25, 2018 451.84 451.84 445.76 446.64 104,086 -2.40(-0.53%)
Sep 24, 2018 449.44 452.47 446.00 449.04 132,036 -0.96(-0.21%)
Sep 21, 2018 450.00 451.80 445.57 450.00 154,000 +6.00(+1.35%)
Sep 20, 2018 441.17 444.92 440.00 444.00 92,036 +3.72(+0.84%)
Sep 19, 2018 438.23 441.62 434.90 440.28 88,058 +2.46(+0.56%)
Sep 18, 2018 446.05 447.49 437.68 437.82 58,150 -7.20(-1.62%)
Sep 17, 2018 445.29 447.84 442.00 445.02 102,829 -0.03(-0.01%)
Sep 14, 2018 444.00 449.15 440.87 445.05 98,700 +1.06(+0.24%)
Sep 13, 2018 446.75 446.75 442.65 443.99 94,590 -1.74(-0.39%)
Sep 12, 2018 446.67 447.15 436.31 445.73 66,076 -0.54(-0.12%)
Sep 11, 2018 442.74 448.57 441.51 446.27 80,278 +1.79(+0.40%)
Sep 10, 2018 438.39 449.00 435.71 444.48 116,315 +6.84(+1.56%)
Sep 07, 2018 441.53 442.59 436.59 437.64 91,100 -5.66(-1.28%)
Sep 06, 2018 444.37 446.37 442.11 443.30 76,833 -1.24(-0.28%)
Sep 05, 2018 453.97 453.97 444.38 444.54 55,243 -8.72(-1.92%)
Sep 04, 2018 455.72 458.30 451.59 453.26 84,333 -3.45(-0.76%)
Aug 31, 2018 456.71 456.71 456.71 0 +6.07(+1.35%)
Aug 30, 2018 448.72 455.00 448.72 450.64 84,048 -0.89(-0.20%)
Aug 29, 2018 449.45 452.86 444.24 451.53 93,391 +0.94(+0.21%)
Aug 28, 2018 451.54 453.98 449.83 450.59 86,850 -0.51(-0.11%)
Aug 27, 2018 452.58 454.16 448.19 451.10 120,435 +1.12(+0.25%)
Aug 24, 2018 451.91 451.91 443.98 449.98 94,600 -0.01(-0.00%)
Aug 23, 2018 460.39 460.39 449.36 449.99 126,055 -11.17(-2.42%)
Aug 22, 2018 462.51 463.60 458.20 461.16 88,973 -3.75(-0.81%)
Aug 21, 2018 457.69 467.26 456.13 464.91 129,461 +9.68(+2.13%)
Aug 20, 2018 445.00 457.55 442.74 455.23 170,748 +12.10(+2.73%)
Aug 17, 2018 436.40 443.83 433.67 443.13 83,700 +6.58(+1.51%)
Aug 16, 2018 437.05 439.66 434.82 436.55 91,823 +0.85(+0.20%)
Aug 15, 2018 434.47 439.39 433.64 435.70 80,056 -0.41(-0.09%)
Aug 14, 2018 432.00 439.34 432.00 436.11 97,744 +5.66(+1.31%)
Aug 13, 2018 437.85 437.85 428.13 430.45 110,536 -6.29(-1.44%)
Aug 10, 2018 440.81 440.81 434.96 436.74 63,200 -5.74(-1.30%)
Aug 09, 2018 436.18 444.84 433.99 442.48 105,726 +5.72(+1.31%)
Aug 08, 2018 430.86 438.45 427.21 436.76 142,650 +8.04(+1.88%)
Aug 07, 2018 451.56 451.56 425.47 428.72 141,689 -21.27(-4.73%)
Aug 06, 2018 450.13 454.14 446.53 449.99 144,316 +3.99(+0.89%)
Aug 03, 2018 448.28 449.53 433.47 446.00 201,600 -0.71(-0.16%)
Aug 02, 2018 426.93 449.89 420.02 446.71 392,610 +19.72(+4.62%)
Aug 01, 2018 395.20 430.80 393.31 426.99 476,673 +43.39(+11.31%)
Jul 31, 2018 377.99 386.91 375.17 383.60 115,800 +7.98(+2.12%)
Jul 30, 2018 378.97 383.99 375.00 375.62 67,219 -2.78(-0.73%)
Jul 27, 2018 381.08 382.88 376.06 378.40 27,200 -2.30(-0.60%)
Jul 26, 2018 378.83 387.99 378.26 380.70 78,087 +1.64(+0.43%)
Jul 25, 2018 376.32 379.90 367.21 379.06 59,632 +2.64(+0.70%)
Jul 24, 2018 381.59 383.40 375.01 376.42 45,346 -3.02(-0.80%)
Jul 23, 2018 374.24 382.15 370.37 379.44 72,165 +5.04(+1.35%)
Jul 20, 2018 372.38 378.90 367.31 374.40 58,419 +2.51(+0.67%)
Jul 19, 2018 366.20 374.98 363.88 371.89 78,863 +5.08(+1.38%)
Jul 18, 2018 362.75 369.80 362.75 366.81 179,726 +4.81(+1.33%)
Jul 17, 2018 363.88 368.67 361.50 362.00 73,525 -3.01(-0.82%)
Jul 16, 2018 362.20 367.04 362.20 365.01 61,968 +2.39(+0.66%)
Jul 13, 2018 361.42 365.05 361.42 362.62 34,564 -0.07(-0.02%)
Jul 12, 2018 367.48 369.05 362.00 362.69 48,833 -2.21(-0.61%)
Jul 11, 2018 361.83 368.27 360.03 364.90 75,958 +0.20(+0.05%)
Jul 10, 2018 366.93 369.28 361.20 364.70 59,935 -0.30(-0.08%)
Jul 09, 2018 364.41 368.52 364.41 365.00 51,095 +2.40(+0.66%)
Jul 06, 2018 363.85 364.11 360.18 362.60 35,575 +2.96(+0.82%)
Jul 05, 2018 361.00 355.27 359.64 58,940 +4.48(+1.26%)
Jul 03, 2018 355.16 355.16 355.16 0 -0.14(-0.04%)
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.