FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
441.14 USD  -1.02 (-0.23%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2017 199.85 202.00 196.73 199.41 383,224 -0.73(-0.36%)
Mar 30, 2017 192.28 201.10 190.00 200.14 266,958 +7.78(+4.04%)
Mar 29, 2017 190.06 193.96 189.00 192.36 171,778 +1.98(+1.04%)
Mar 28, 2017 187.90 190.83 186.31 190.38 172,978 +2.30(+1.22%)
Mar 27, 2017 186.55 189.54 184.26 188.08 251,221 -1.34(-0.71%)
Mar 24, 2017 186.30 191.11 184.80 189.42 262,333 +4.05(+2.18%)
Mar 23, 2017 185.51 186.62 183.01 185.37 403,762 -0.39(-0.21%)
Mar 22, 2017 194.32 194.72 185.00 185.76 660,550 -8.94(-4.59%)
Mar 21, 2017 202.45 202.46 194.01 194.70 1,414,883 -8.09(-3.99%)
Mar 20, 2017 202.49 203.14 200.08 202.79 258,311 +0.05(+0.02%)
Mar 17, 2017 204.10 204.10 199.75 202.74 317,675 -1.31(-0.64%)
Mar 16, 2017 202.00 205.94 201.40 204.05 109,612 +2.84(+1.41%)
Mar 15, 2017 199.70 201.99 197.94 201.21 116,939 +2.94(+1.48%)
Mar 14, 2017 197.50 199.43 195.04 198.27 87,796 +0.66(+0.33%)
Mar 13, 2017 197.52 198.67 196.05 197.61 98,565 +0.14(+0.07%)
Mar 10, 2017 199.24 199.24 195.80 197.47 76,714 +1.11(+0.57%)
Mar 09, 2017 196.40 202.26 195.18 196.36 120,515 +0.21(+0.11%)
Mar 08, 2017 198.51 198.78 195.01 196.15 77,572 -1.54(-0.78%)
Mar 07, 2017 199.72 200.47 195.34 197.69 164,199 -2.11(-1.06%)
Mar 06, 2017 202.81 202.93 199.12 199.80 116,618 -3.59(-1.77%)
Mar 03, 2017 204.29 204.81 202.02 203.39 51,005 -0.17(-0.08%)
Mar 02, 2017 206.00 206.00 202.71 203.56 93,400 -0.46(-0.23%)
Mar 01, 2017 203.15 205.80 203.15 204.02 253,333 +3.56(+1.78%)
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%)
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.