FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
429.02 USD  -5.38 (-1.24%)
Official Closing Price  /  Updated: 4:00 PM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2018 320.00 336.76 317.00 329.71 847,002 -32.49(-8.97%)
Jan 30, 2018 370.00 370.00 360.04 362.20 293,423 -10.55(-2.83%)
Jan 29, 2018 375.57 377.82 369.52 372.75 220,452 -3.43(-0.91%)
Jan 26, 2018 366.59 377.39 365.87 376.18 260,937 +10.34(+2.83%)
Jan 25, 2018 357.81 366.88 356.76 365.84 168,158 +9.28(+2.60%)
Jan 24, 2018 359.86 359.86 355.20 356.56 209,859 -2.44(-0.68%)
Jan 23, 2018 352.53 359.19 351.29 359.00 202,430 +6.10(+1.73%)
Jan 22, 2018 346.42 352.99 344.38 352.90 208,664 +6.40(+1.85%)
Jan 19, 2018 340.90 347.82 340.79 346.50 148,318 +5.35(+1.57%)
Jan 18, 2018 338.35 343.88 336.75 341.15 169,316 +2.86(+0.85%)
Jan 17, 2018 338.42 339.60 336.79 338.29 98,069 +1.57(+0.47%)
Jan 16, 2018 343.16 343.16 334.17 336.72 150,539 -4.27(-1.25%)
Jan 12, 2018 340.99 340.99 340.99 0 +1.49(+0.44%)
Jan 11, 2018 333.76 340.00 333.35 339.50 122,746 +6.89(+2.07%)
Jan 10, 2018 332.20 333.78 330.69 332.61 147,246 +0.73(+0.22%)
Jan 09, 2018 332.44 336.89 330.89 331.88 198,885 +1.64(+0.50%)
Jan 08, 2018 329.64 330.99 326.15 330.24 136,825 +1.23(+0.37%)
Jan 05, 2018 328.70 332.71 327.31 329.01 164,651 +2.15(+0.66%)
Jan 04, 2018 328.17 330.99 326.81 326.86 170,344 +0.79(+0.24%)
Jan 03, 2018 329.70 329.99 325.41 326.07 104,703 -2.56(-0.78%)
Jan 02, 2018 325.02 329.13 321.19 328.63 151,803 +5.15(+1.59%)
Dec 29, 2017 323.48 323.48 323.48 0 -2.47(-0.76%)
Dec 28, 2017 325.84 327.23 322.64 325.95 90,834 +0.30(+0.09%)
Dec 27, 2017 327.65 328.20 325.07 325.65 92,432 -1.45(-0.44%)
Dec 26, 2017 324.94 327.89 324.48 327.10 127,579 +2.07(+0.64%)
Dec 22, 2017 330.83 332.04 324.41 325.03 136,539 -4.74(-1.44%)
Dec 21, 2017 330.43 333.11 328.54 329.77 210,208 +0.10(+0.03%)
Dec 20, 2017 334.88 335.51 329.58 329.67 287,513 -5.20(-1.55%)
Dec 19, 2017 333.46 338.12 333.35 334.87 254,918 +2.09(+0.63%)
Dec 18, 2017 326.87 333.29 326.87 332.78 159,936 +6.78(+2.08%)
Dec 15, 2017 326.85 329.03 322.71 326.00 252,501 +1.46(+0.45%)
Dec 14, 2017 318.42 325.95 317.00 324.54 368,844 +5.28(+1.65%)
Dec 13, 2017 324.91 326.99 316.58 319.26 335,464 -6.99(-2.14%)
Dec 12, 2017 322.30 327.48 322.26 326.25 204,825 +3.97(+1.23%)
Dec 11, 2017 319.42 324.08 319.42 322.28 203,673 +3.00(+0.94%)
Dec 08, 2017 316.63 319.87 315.00 319.28 245,904 +5.16(+1.64%)
Dec 07, 2017 308.32 314.11 307.77 314.12 264,353 +5.34(+1.73%)
Dec 06, 2017 308.50 310.99 307.39 308.78 192,131 -0.29(-0.09%)
Dec 05, 2017 306.75 309.67 305.19 309.07 398,749 +3.19(+1.04%)
Dec 04, 2017 307.13 307.13 303.64 305.88 448,159 +1.61(+0.53%)
Dec 01, 2017 302.34 305.00 295.51 304.27 288,442 +1.37(+0.45%)
Nov 30, 2017 306.95 308.19 301.81 302.90 415,427 -1.32(-0.43%)
Nov 29, 2017 288.05 304.43 287.00 304.22 612,106 +17.57(+6.13%)
Nov 28, 2017 284.68 287.97 283.07 286.65 115,213 +2.97(+1.05%)
Nov 27, 2017 288.79 288.95 281.77 283.68 130,966 -4.78(-1.66%)
Nov 24, 2017 287.86 288.86 285.02 288.46 45,427 +1.78(+0.62%)
Nov 22, 2017 290.95 292.59 286.11 286.68 86,525 -4.22(-1.45%)
Nov 21, 2017 289.74 291.70 288.02 290.90 143,868 +1.50(+0.52%)
Nov 20, 2017 286.29 290.31 285.13 289.40 463,541 +3.39(+1.19%)
Nov 17, 2017 285.74 286.17 279.89 286.01 486,675 -0.11(-0.04%)
Nov 16, 2017 286.28 287.74 283.56 286.12 332,061 +1.53(+0.54%)
Nov 15, 2017 283.16 285.50 278.38 284.59 196,324 -0.47(-0.16%)
Nov 14, 2017 282.71 286.28 281.99 285.06 128,398 +1.46(+0.51%)
Nov 13, 2017 282.60 286.23 279.92 283.60 131,752 +0.25(+0.09%)
Nov 10, 2017 283.22 284.71 280.59 283.35 138,646 +0.20(+0.07%)
Nov 09, 2017 286.10 286.74 278.58 283.15 249,543 -3.65(-1.27%)
Nov 08, 2017 284.94 288.40 280.36 286.80 201,108 +2.65(+0.93%)
Nov 07, 2017 286.38 286.38 281.00 284.15 163,525 -0.58(-0.20%)
Nov 06, 2017 281.38 286.37 279.23 284.73 185,228 +3.94(+1.40%)
Nov 03, 2017 280.83 283.13 277.68 280.79 224,620 -0.06(-0.02%)
Nov 02, 2017 283.63 283.63 277.20 280.85 189,325 -2.23(-0.79%)
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.