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 (%)
May 31, 2017 215.44 218.03 210.65 215.02 150,945 +0.02(+0.01%)
May 30, 2017 216.50 218.06 214.57 215.00 116,095 -2.90(-1.33%)
May 26, 2017 217.80 219.84 217.40 217.90 112,534 -1.09(-0.50%)
May 25, 2017 223.45 225.00 217.12 218.99 135,991 -3.62(-1.63%)
May 24, 2017 226.33 228.86 222.34 222.61 183,010 -4.12(-1.82%)
May 23, 2017 225.00 228.52 222.53 226.73 176,010 +1.52(+0.67%)
May 22, 2017 221.49 226.31 220.65 225.21 173,150 +4.08(+1.85%)
May 19, 2017 215.41 225.47 215.00 221.13 283,204 +5.27(+2.44%)
May 18, 2017 210.45 217.08 210.45 215.86 148,457 +4.65(+2.20%)
May 17, 2017 212.29 214.18 210.26 211.21 197,360 -3.90(-1.81%)
May 16, 2017 217.00 217.08 213.61 215.11 97,989 -0.96(-0.44%)
May 15, 2017 213.01 216.99 213.01 216.07 102,649 +2.64(+1.24%)
May 12, 2017 215.18 216.00 212.01 213.43 178,250 -2.15(-1.00%)
May 11, 2017 214.92 216.68 212.29 215.58 133,080 -0.83(-0.38%)
May 10, 2017 216.57 217.98 213.72 216.41 212,645 -1.15(-0.53%)
May 09, 2017 214.80 217.99 212.51 217.56 132,855 +2.51(+1.17%)
May 08, 2017 213.70 216.34 213.13 215.05 147,680 -0.57(-0.26%)
May 05, 2017 218.41 218.41 213.58 215.62 170,770 -2.04(-0.94%)
May 04, 2017 216.04 217.85 213.52 217.66 142,535 +1.61(+0.75%)
May 03, 2017 218.33 218.33 211.11 216.05 328,170 -3.28(-1.50%)
May 02, 2017 215.48 221.50 209.99 219.33 897,343 +12.52(+6.05%)
May 01, 2017 204.16 208.00 201.89 206.81 207,042 +3.56(+1.75%)
Apr 28, 2017 207.99 207.99 201.74 203.25 188,744 -2.65(-1.29%)
Apr 27, 2017 206.19 207.83 204.90 205.90 211,475 -0.73(-0.35%)
Apr 26, 2017 203.67 207.40 203.15 206.63 164,772 +3.48(+1.71%)
Apr 25, 2017 203.96 205.15 202.15 203.15 152,262 -0.14(-0.07%)
Apr 24, 2017 208.15 210.50 202.68 203.29 197,271 -3.18(-1.54%)
Apr 21, 2017 206.48 208.49 204.13 206.47 192,055 +1.41(+0.69%)
Apr 20, 2017 198.24 205.84 196.03 205.06 319,080 +7.64(+3.87%)
Apr 19, 2017 196.28 198.67 190.09 197.42 180,502 +1.45(+0.74%)
Apr 18, 2017 193.09 196.26 191.74 195.97 131,136 +1.84(+0.95%)
Apr 17, 2017 193.15 194.52 191.18 194.13 118,229 +1.57(+0.82%)
Apr 13, 2017 192.70 193.75 190.69 192.56 127,728 -1.12(-0.58%)
Apr 12, 2017 195.80 196.64 192.71 193.68 122,419 -2.43(-1.24%)
Apr 11, 2017 191.95 196.47 188.50 196.11 352,386 +3.77(+1.96%)
Apr 10, 2017 194.13 195.74 191.58 192.34 194,746 -1.65(-0.85%)
Apr 07, 2017 188.64 194.42 185.52 193.99 248,187 +5.09(+2.69%)
Apr 06, 2017 184.58 190.50 182.50 188.90 282,349 +2.90(+1.56%)
Apr 05, 2017 194.47 194.47 185.10 186.00 371,546 -7.71(-3.98%)
Apr 04, 2017 196.41 198.43 191.37 193.71 267,296 -3.29(-1.67%)
Apr 03, 2017 200.12 204.00 194.92 197.00 611,377 -2.41(-1.21%)
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%)
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.