FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
461.31 USD  -6.93 (-1.48%)
Streaming Delayed Price  /  Updated: 1:50 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2016 171.17 179.89 168.63 178.96 253,797 +8.47(+4.97%)
Jan 28, 2016 179.93 181.95 169.60 170.49 208,090 -9.17(-5.10%)
Jan 27, 2016 185.00 186.65 175.44 179.66 263,936 -5.56(-3.00%)
Jan 26, 2016 179.00 192.42 174.07 185.22 193,024 +6.92(+3.88%)
Jan 25, 2016 180.00 191.95 177.98 178.30 186,687 -2.39(-1.32%)
Jan 22, 2016 179.16 187.63 171.00 180.69 114,513 +2.36(+1.32%)
Jan 21, 2016 182.20 187.81 178.33 178.33 176,421 -4.11(-2.25%)
Jan 20, 2016 177.50 186.06 170.51 182.44 321,374 +3.53(+1.97%)
Jan 19, 2016 181.66 184.90 176.04 178.91 267,539 -0.03(-0.02%)
Jan 15, 2016 181.00 178.94 178.94 178.94 285,600 -7.01(-3.77%)
Jan 14, 2016 193.50 194.74 184.53 185.95 209,559 -7.90(-4.08%)
Jan 13, 2016 200.85 203.98 190.05 193.85 131,605 -6.68(-3.33%)
Jan 12, 2016 201.15 202.58 194.66 200.53 124,518 +2.41(+1.22%)
Jan 11, 2016 207.70 207.70 192.57 198.12 136,259 -8.68(-4.20%)
Jan 08, 2016 208.04 209.89 203.93 206.80 70,386 +0.20(+0.10%)
Jan 07, 2016 211.65 213.87 205.61 206.60 131,848 -8.45(-3.93%)
Jan 06, 2016 211.14 215.62 204.34 215.05 165,010 +1.02(+0.48%)
Jan 05, 2016 212.31 216.31 210.00 214.03 85,929 +0.72(+0.34%)
Jan 04, 2016 209.74 216.13 207.96 213.31 117,763 -0.71(-0.33%)
Dec 31, 2015 209.54 214.02 214.02 214.02 323,000 +3.66(+1.74%)
Dec 30, 2015 209.48 217.36 207.49 210.36 100,128 +1.53(+0.73%)
Dec 29, 2015 219.31 220.53 206.93 208.83 170,662 -10.21(-4.66%)
Dec 28, 2015 219.07 222.75 216.09 219.04 84,409 -0.07(-0.03%)
Dec 24, 2015 211.54 219.11 219.11 219.11 111,800 +9.66(+4.61%)
Dec 23, 2015 208.54 214.99 206.63 209.45 61,005 +1.45(+0.70%)
Dec 22, 2015 214.54 217.37 205.41 208.00 94,785 -3.61(-1.71%)
Dec 21, 2015 210.74 217.55 210.16 211.61 92,465 +2.96(+1.42%)
Dec 18, 2015 210.00 212.13 205.20 208.65 72,602 -3.03(-1.43%)
Dec 17, 2015 209.40 219.42 204.60 211.68 115,510 +2.28(+1.09%)
Dec 16, 2015 208.79 212.63 199.52 209.40 107,285 +0.92(+0.44%)
Dec 15, 2015 202.71 210.54 201.66 208.48 114,354 +7.78(+3.88%)
Dec 14, 2015 210.31 215.46 195.09 200.70 173,096 -8.27(-3.96%)
Dec 11, 2015 220.76 223.67 205.70 208.97 197,150 -14.45(-6.47%)
Dec 10, 2015 231.10 233.92 220.11 223.42 152,425 -9.88(-4.23%)
Dec 09, 2015 240.20 256.25 231.12 233.30 277,194 -11.56(-4.72%)
Dec 08, 2015 235.04 245.72 229.24 244.86 231,469 +7.25(+3.05%)
Dec 07, 2015 233.77 241.90 228.37 237.61 164,905 +1.44(+0.61%)
Dec 04, 2015 218.37 248.22 218.37 236.17 228,035 +15.59(+7.07%)
Dec 03, 2015 228.00 231.41 215.15 220.58 195,818 -9.72(-4.22%)
Dec 02, 2015 213.17 258.58 212.00 230.30 361,037 +15.59(+7.26%)
Dec 01, 2015 198.42 215.29 188.95 214.71 257,912 +14.29(+7.13%)
Nov 30, 2015 199.30 203.65 193.95 200.42 480,631 -0.43(-0.21%)
Nov 27, 2015 200.86 205.65 192.35 200.85 72,947 -2.35(-1.16%)
Nov 25, 2015 186.00 203.20 203.20 203.20 224,700 +21.06(+11.56%)
Nov 24, 2015 180.61 185.00 178.81 182.14 188,245 +0.40(+0.22%)
Nov 23, 2015 170.03 183.41 168.02 181.74 396,930 +11.98(+7.06%)
Nov 20, 2015 165.00 175.65 163.56 169.76 328,637 +5.59(+3.41%)
Nov 19, 2015 176.16 176.16 162.89 164.17 384,470 -12.83(-7.25%)
Nov 18, 2015 186.09 186.61 175.40 177.00 206,270 -9.80(-5.25%)
Nov 17, 2015 172.30 190.85 171.24 186.80 344,570 +14.02(+8.11%)
Nov 16, 2015 163.46 175.25 159.92 172.78 202,424 +10.32(+6.35%)
Nov 13, 2015 168.38 168.72 159.98 162.46 241,683 -6.80(-4.02%)
Nov 12, 2015 163.47 171.88 159.43 169.26 391,205 +6.18(+3.79%)
Nov 11, 2015 170.43 174.00 159.64 163.08 422,250 -6.71(-3.95%)
Nov 10, 2015 172.55 178.39 165.21 169.79 130,576 -0.61(-0.36%)
Nov 09, 2015 166.00 172.79 163.31 170.40 318,232 -8.59(-4.80%)
Nov 06, 2015 177.58 179.48 174.96 178.99 94,342 +1.82(+1.03%)
Nov 05, 2015 181.00 181.97 173.53 177.17 117,640 -3.15(-1.75%)
Nov 04, 2015 185.00 190.13 177.50 180.32 237,811 -3.78(-2.05%)
Nov 03, 2015 194.83 195.89 177.99 184.10 403,927 -11.69(-5.97%)
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.