FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
485.53 USD  -10.30 (-2.08%)
Official Closing Price  /  Updated: 4:53 PM EDT, Aug 14, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 14, 2020 477.46 487.72 468.85 485.53 233,295 -10.30(-2.08%)
Aug 13, 2020 514.71 519.86 495.83 495.83 135,471 -19.74(-3.83%)
Aug 12, 2020 525.00 529.35 507.49 515.57 79,357 -3.24(-0.62%)
Aug 11, 2020 528.99 539.00 517.29 518.81 111,691 -5.60(-1.07%)
Aug 10, 2020 512.10 533.58 512.10 524.41 129,864 +10.80(+2.10%)
Aug 07, 2020 510.99 519.62 509.01 513.61 142,300 -0.52(-0.10%)
Aug 06, 2020 490.10 515.00 490.10 514.13 154,549 +18.13(+3.66%)
Aug 05, 2020 479.34 499.68 478.45 496.00 100,610 +20.99(+4.42%)
Aug 04, 2020 475.18 485.74 468.54 475.01 73,675 -2.99(-0.63%)
Aug 03, 2020 468.78 481.00 463.72 478.00 195,235 +10.06(+2.15%)
Jul 31, 2020 500.00 520.00 461.89 467.94 254,000 -16.06(-3.32%)
Jul 30, 2020 475.01 493.37 471.17 484.00 159,446 +4.50(+0.94%)
Jul 29, 2020 462.24 485.83 462.24 479.50 186,774 +15.73(+3.39%)
Jul 28, 2020 456.73 468.67 452.32 463.77 97,949 +7.07(+1.55%)
Jul 27, 2020 453.02 460.57 450.00 456.70 55,878 +1.39(+0.31%)
Jul 24, 2020 457.70 465.59 453.00 455.31 55,100 -5.11(-1.11%)
Jul 23, 2020 448.89 472.12 447.91 460.42 112,195 +9.24(+2.05%)
Jul 22, 2020 441.42 453.23 441.42 451.18 126,146 +9.33(+2.11%)
Jul 21, 2020 440.49 444.94 437.87 441.85 64,336 +5.85(+1.34%)
Jul 20, 2020 431.81 439.73 421.17 436.00 69,038 +2.74(+0.63%)
Jul 17, 2020 450.00 450.00 431.92 433.26 114,700 -14.29(-3.19%)
Jul 16, 2020 445.49 452.23 441.53 447.55 86,394 -1.64(-0.37%)
Jul 15, 2020 437.63 450.00 433.04 449.19 161,773 +19.13(+4.45%)
Jul 14, 2020 428.63 430.74 418.96 430.06 99,932 +0.90(+0.21%)
Jul 13, 2020 434.45 441.75 424.51 429.16 83,444 +1.88(+0.44%)
Jul 10, 2020 418.05 427.96 413.16 427.28 111,900 +10.00(+2.40%)
Jul 09, 2020 434.27 440.17 413.94 417.28 122,034 -18.51(-4.25%)
Jul 08, 2020 429.78 437.35 427.54 435.79 128,992 +9.57(+2.25%)
Jul 07, 2020 428.17 431.31 422.14 426.22 112,694 -6.67(-1.54%)
Jul 06, 2020 433.90 437.50 426.79 432.89 141,139 +11.08(+2.63%)
Jul 02, 2020 429.83 435.70 420.49 421.81 135,800 +1.41(+0.34%)
Jul 01, 2020 420.06 430.37 410.05 420.40 142,243 +1.39(+0.33%)
Jun 30, 2020 408.87 425.46 408.87 419.01 327,202 -1.15(-0.27%)
Jun 29, 2020 393.79 421.27 372.01 420.16 291,686 +9.06(+2.20%)
Jun 26, 2020 419.55 422.10 406.86 411.10 299,900 -11.28(-2.67%)
Jun 25, 2020 411.06 425.66 406.11 422.38 164,943 +9.88(+2.40%)
Jun 24, 2020 421.01 423.59 406.99 412.50 133,340 -15.31(-3.58%)
Jun 23, 2020 434.84 437.34 425.42 427.81 125,110 +0.84(+0.20%)
Jun 22, 2020 423.17 429.75 416.30 426.97 116,695 +6.10(+1.45%)
Jun 19, 2020 442.50 442.50 413.73 420.87 257,700 -9.13(-2.12%)
Jun 18, 2020 430.28 440.53 424.91 430.00 154,327 -4.54(-1.04%)
Jun 17, 2020 434.77 438.55 427.94 434.54 172,392 -5.65(-1.28%)
Jun 16, 2020 454.00 457.11 434.00 440.19 208,583 +5.10(+1.17%)
Jun 15, 2020 425.21 448.53 418.57 435.09 271,539 -3.51(-0.80%)
Jun 12, 2020 440.02 446.31 425.70 438.60 117,500 +17.83(+4.24%)
Jun 11, 2020 427.60 432.53 410.00 420.77 281,401 -24.70(-5.54%)
Jun 10, 2020 473.58 475.00 441.05 445.47 199,345 -31.60(-6.62%)
Jun 09, 2020 476.41 485.33 466.90 477.07 309,508 -12.57(-2.57%)
Jun 08, 2020 499.61 499.61 476.17 489.64 210,778 +6.38(+1.32%)
Jun 05, 2020 468.06 493.73 464.04 483.26 571,200 +35.29(+7.88%)
Jun 04, 2020 412.54 451.42 410.24 447.97 333,499 +31.44(+7.55%)
Jun 03, 2020 398.63 417.27 386.68 416.53 223,259 +27.57(+7.09%)
Jun 02, 2020 395.67 398.35 383.19 388.96 314,892 -4.67(-1.19%)
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.