FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
432.61 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:05 PM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2018 456.71 456.71 456.71 0 +6.07(+1.35%)
Aug 30, 2018 448.72 455.00 448.72 450.64 84,048 -0.89(-0.20%)
Aug 29, 2018 449.45 452.86 444.24 451.53 93,391 +0.94(+0.21%)
Aug 28, 2018 451.54 453.98 449.83 450.59 86,850 -0.51(-0.11%)
Aug 27, 2018 452.58 454.16 448.19 451.10 120,435 +1.12(+0.25%)
Aug 24, 2018 451.91 451.91 443.98 449.98 94,600 -0.01(-0.00%)
Aug 23, 2018 460.39 460.39 449.36 449.99 126,055 -11.17(-2.42%)
Aug 22, 2018 462.51 463.60 458.20 461.16 88,973 -3.75(-0.81%)
Aug 21, 2018 457.69 467.26 456.13 464.91 129,461 +9.68(+2.13%)
Aug 20, 2018 445.00 457.55 442.74 455.23 170,748 +12.10(+2.73%)
Aug 17, 2018 436.40 443.83 433.67 443.13 83,700 +6.58(+1.51%)
Aug 16, 2018 437.05 439.66 434.82 436.55 91,823 +0.85(+0.20%)
Aug 15, 2018 434.47 439.39 433.64 435.70 80,056 -0.41(-0.09%)
Aug 14, 2018 432.00 439.34 432.00 436.11 97,744 +5.66(+1.31%)
Aug 13, 2018 437.85 437.85 428.13 430.45 110,536 -6.29(-1.44%)
Aug 10, 2018 440.81 440.81 434.96 436.74 63,200 -5.74(-1.30%)
Aug 09, 2018 436.18 444.84 433.99 442.48 105,726 +5.72(+1.31%)
Aug 08, 2018 430.86 438.45 427.21 436.76 142,650 +8.04(+1.88%)
Aug 07, 2018 451.56 451.56 425.47 428.72 141,689 -21.27(-4.73%)
Aug 06, 2018 450.13 454.14 446.53 449.99 144,316 +3.99(+0.89%)
Aug 03, 2018 448.28 449.53 433.47 446.00 201,600 -0.71(-0.16%)
Aug 02, 2018 426.93 449.89 420.02 446.71 392,610 +19.72(+4.62%)
Aug 01, 2018 395.20 430.80 393.31 426.99 476,673 +43.39(+11.31%)
Jul 31, 2018 377.99 386.91 375.17 383.60 115,800 +7.98(+2.12%)
Jul 30, 2018 378.97 383.99 375.00 375.62 67,219 -2.78(-0.73%)
Jul 27, 2018 381.08 382.88 376.06 378.40 27,200 -2.30(-0.60%)
Jul 26, 2018 378.83 387.99 378.26 380.70 78,087 +1.64(+0.43%)
Jul 25, 2018 376.32 379.90 367.21 379.06 59,632 +2.64(+0.70%)
Jul 24, 2018 381.59 383.40 375.01 376.42 45,346 -3.02(-0.80%)
Jul 23, 2018 374.24 382.15 370.37 379.44 72,165 +5.04(+1.35%)
Jul 20, 2018 372.38 378.90 367.31 374.40 58,419 +2.51(+0.67%)
Jul 19, 2018 366.20 374.98 363.88 371.89 78,863 +5.08(+1.38%)
Jul 18, 2018 362.75 369.80 362.75 366.81 179,726 +4.81(+1.33%)
Jul 17, 2018 363.88 368.67 361.50 362.00 73,525 -3.01(-0.82%)
Jul 16, 2018 362.20 367.04 362.20 365.01 61,968 +2.39(+0.66%)
Jul 13, 2018 361.42 365.05 361.42 362.62 34,564 -0.07(-0.02%)
Jul 12, 2018 367.48 369.05 362.00 362.69 48,833 -2.21(-0.61%)
Jul 11, 2018 361.83 368.27 360.03 364.90 75,958 +0.20(+0.05%)
Jul 10, 2018 366.93 369.28 361.20 364.70 59,935 -0.30(-0.08%)
Jul 09, 2018 364.41 368.52 364.41 365.00 51,095 +2.40(+0.66%)
Jul 06, 2018 363.85 364.11 360.18 362.60 35,575 +2.96(+0.82%)
Jul 05, 2018 361.00 355.27 359.64 58,940 +4.48(+1.26%)
Jul 03, 2018 355.16 355.16 355.16 0 -0.14(-0.04%)
Jul 02, 2018 350.51 357.52 350.00 355.30 92,908 +1.90(+0.54%)
Jun 29, 2018 354.59 360.83 353.38 353.40 91,369 +0.65(+0.18%)
Jun 28, 2018 350.69 354.93 347.99 352.75 59,477 +1.75(+0.50%)
Jun 27, 2018 354.27 358.77 350.24 351.00 87,524 -2.43(-0.69%)
Jun 26, 2018 356.33 357.28 351.83 353.43 101,634 -1.02(-0.29%)
Jun 25, 2018 362.30 362.96 353.06 354.45 87,586 -9.10(-2.50%)
Jun 22, 2018 371.53 373.38 362.48 363.55 117,097 -5.23(-1.42%)
Jun 21, 2018 372.82 373.36 367.84 368.78 66,012 -6.01(-1.60%)
Jun 20, 2018 370.48 376.87 368.30 374.79 109,859 +6.75(+1.83%)
Jun 19, 2018 364.86 368.75 362.82 368.04 74,914 -1.04(-0.28%)
Jun 18, 2018 359.73 369.51 359.00 369.08 74,447 +7.93(+2.20%)
Jun 15, 2018 363.78 357.79 361.15 105,087 -0.85(-0.23%)
Jun 14, 2018 359.53 364.86 356.10 362.00 111,066 +3.65(+1.02%)
Jun 13, 2018 365.00 365.79 357.28 358.35 129,469 -6.80(-1.86%)
Jun 12, 2018 366.00 367.55 364.35 365.15 67,614 -0.74(-0.20%)
Jun 11, 2018 365.91 370.83 365.08 365.89 128,548 +0.47(+0.13%)
Jun 08, 2018 363.20 366.00 361.95 365.42 115,412 +0.82(+0.22%)
Jun 07, 2018 366.22 367.00 361.92 364.60 89,212 -1.00(-0.27%)
Jun 06, 2018 362.88 367.60 361.33 365.60 90,713 +5.08(+1.41%)
Jun 05, 2018 360.93 361.28 357.76 360.52 83,077 +0.64(+0.18%)
Jun 04, 2018 357.50 360.50 357.06 359.88 88,473 +3.38(+0.95%)
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.