FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
465.10 USD  +14.40 (+3.20%)
Official Closing Price  /  Updated: 4:30 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2019 387.68 407.97 387.68 398.02 289,494 -16.35(-3.95%)
Jan 30, 2019 410.21 415.48 402.48 414.37 129,338 +5.70(+1.39%)
Jan 29, 2019 411.00 412.62 408.13 408.67 116,377 -3.22(-0.78%)
Jan 28, 2019 405.02 413.54 404.83 411.89 83,626 +1.96(+0.48%)
Jan 25, 2019 408.68 413.72 407.89 409.93 68,500 +4.36(+1.08%)
Jan 24, 2019 414.00 415.47 399.38 405.57 161,628 -15.38(-3.65%)
Jan 23, 2019 425.00 427.15 417.20 420.95 55,188 -4.01(-0.94%)
Jan 22, 2019 427.66 427.66 415.20 424.96 142,632 -4.16(-0.97%)
Jan 18, 2019 423.05 437.11 418.20 429.12 116,600 +7.38(+1.75%)
Jan 17, 2019 414.61 427.13 410.00 421.74 138,912 +5.43(+1.30%)
Jan 16, 2019 414.98 421.09 413.00 416.31 81,019 +2.95(+0.71%)
Jan 15, 2019 421.90 421.90 407.52 413.36 101,404 -7.57(-1.80%)
Jan 14, 2019 419.95 426.96 416.17 420.93 93,539 -1.67(-0.40%)
Jan 11, 2019 414.79 424.11 412.12 422.60 41,300 +6.75(+1.62%)
Jan 10, 2019 407.70 420.21 405.01 415.85 142,388 +5.54(+1.35%)
Jan 09, 2019 412.97 417.58 409.36 410.31 70,815 -0.31(-0.08%)
Jan 08, 2019 409.75 412.57 406.83 410.62 98,188 +4.06(+1.00%)
Jan 07, 2019 406.34 411.45 405.00 406.56 154,733 -1.70(-0.42%)
Jan 04, 2019 402.14 412.13 400.00 408.26 116,200 +13.23(+3.35%)
Jan 03, 2019 392.10 399.90 386.94 395.03 119,266 +5.80(+1.49%)
Jan 02, 2019 378.37 390.05 373.06 389.23 137,048 +7.47(+1.96%)
Dec 31, 2018 380.19 384.73 376.48 381.76 131,800 +3.29(+0.87%)
Dec 28, 2018 375.64 388.90 375.08 378.47 157,500 +5.43(+1.46%)
Dec 27, 2018 372.70 379.29 365.02 373.04 144,115 -3.25(-0.86%)
Dec 26, 2018 358.65 376.90 356.12 376.29 116,079 +18.80(+5.26%)
Dec 24, 2018 364.84 364.84 357.24 357.49 55,700 -9.50(-2.59%)
Dec 21, 2018 372.26 379.00 360.04 366.99 174,300 -4.60(-1.24%)
Dec 20, 2018 365.20 374.03 363.70 371.59 116,005 +4.89(+1.33%)
Dec 19, 2018 379.18 380.40 366.51 366.70 123,026 -11.36(-3.00%)
Dec 18, 2018 368.12 381.20 368.12 378.06 137,189 +11.13(+3.03%)
Dec 17, 2018 377.71 383.63 365.70 366.93 162,378 -14.22(-3.73%)
Dec 14, 2018 389.87 395.17 379.57 381.15 113,700 -5.64(-1.46%)
Dec 13, 2018 385.87 391.46 382.26 386.79 71,547 +2.25(+0.59%)
Dec 12, 2018 384.89 388.73 381.05 384.54 183,266 +5.54(+1.46%)
Dec 11, 2018 383.32 395.00 375.03 379.00 65,110 +1.50(+0.40%)
Dec 10, 2018 377.70 380.45 371.00 377.50 76,884 -2.60(-0.68%)
Dec 07, 2018 384.44 387.71 376.63 380.10 147,900 -6.29(-1.63%)
Dec 06, 2018 374.08 386.76 370.38 386.39 102,622 +4.05(+1.06%)
Dec 04, 2018 404.58 404.92 380.28 382.34 150,500 -25.66(-6.29%)
Dec 03, 2018 413.72 415.00 404.05 408.00 77,988 -1.42(-0.35%)
Nov 30, 2018 410.74 414.40 406.90 409.42 72,700 -0.98(-0.24%)
Nov 29, 2018 412.00 415.00 404.18 410.40 76,220 -1.81(-0.44%)
Nov 28, 2018 404.08 412.39 402.01 412.21 90,198 +8.36(+2.07%)
Nov 27, 2018 404.95 410.11 400.70 403.85 47,199 -3.71(-0.91%)
Nov 26, 2018 407.42 411.35 404.91 407.56 39,865 +5.30(+1.32%)
Nov 23, 2018 397.63 404.10 396.13 402.26 24,100 +0.62(+0.15%)
Nov 21, 2018 401.64 401.64 401.64 0 +7.64(+1.94%)
Nov 20, 2018 393.50 399.84 387.01 394.00 80,015 -11.67(-2.88%)
Nov 19, 2018 420.77 425.10 405.00 405.67 87,473 -16.43(-3.89%)
Nov 16, 2018 418.20 425.00 411.40 422.10 56,600 +3.40(+0.81%)
Nov 15, 2018 415.46 419.79 406.61 418.70 112,562 +3.82(+0.92%)
Nov 14, 2018 416.84 419.80 407.58 414.88 69,046 +3.45(+0.84%)
Nov 13, 2018 412.25 419.13 410.30 411.43 49,711 +0.80(+0.19%)
Nov 12, 2018 421.59 424.32 409.49 410.63 56,047 -11.86(-2.81%)
Nov 09, 2018 424.24 425.40 417.75 422.49 67,600 -2.51(-0.59%)
Nov 08, 2018 421.72 428.04 421.72 425.00 42,832 +2.11(+0.50%)
Nov 07, 2018 420.69 423.49 418.26 422.89 111,513 +5.90(+1.41%)
Nov 06, 2018 416.59 418.98 415.54 416.99 78,284 -1.20(-0.29%)
Nov 05, 2018 424.00 425.64 417.58 418.19 70,533 -5.38(-1.27%)
Nov 02, 2018 427.89 430.84 423.01 423.57 58,300 -0.55(-0.13%)
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.