FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
431.15 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2014 125.25 127.79 124.60 126.07 114,243 +0.50(+0.40%)
Sep 29, 2014 124.38 125.71 124.38 125.57 42,626 +0.39(+0.31%)
Sep 26, 2014 124.15 125.18 124.15 125.18 39,847 +1.03(+0.83%)
Sep 25, 2014 124.57 124.60 123.91 124.15 49,379 -0.67(-0.54%)
Sep 24, 2014 124.51 124.99 124.10 124.82 34,343 +0.31(+0.25%)
Sep 23, 2014 124.50 124.93 124.25 124.51 41,336 -0.46(-0.37%)
Sep 22, 2014 124.54 125.25 124.54 124.97 30,057 +0.12(+0.10%)
Sep 19, 2014 125.52 125.88 125.52 124.85 100,195 -0.69(-0.55%)
Sep 18, 2014 124.81 125.54 123.39 125.54 20,707 +0.85(+0.68%)
Sep 17, 2014 123.81 125.20 123.33 124.69 19,822 +0.67(+0.54%)
Sep 16, 2014 123.50 124.40 123.04 124.02 21,511 +0.19(+0.15%)
Sep 15, 2014 123.87 124.33 123.36 123.83 32,928 -0.17(-0.14%)
Sep 12, 2014 123.01 124.88 123.01 124.00 39,334 +0.62(+0.50%)
Sep 11, 2014 123.01 123.82 123.01 123.38 24,548 -0.07(-0.06%)
Sep 10, 2014 123.50 124.31 123.29 123.45 37,536 -0.08(-0.06%)
Sep 09, 2014 123.27 124.82 123.01 123.53 51,684 -0.33(-0.27%)
Sep 08, 2014 124.67 125.98 123.11 123.86 20,311 -1.27(-1.01%)
Sep 05, 2014 122.84 125.13 122.84 125.13 17,066 +1.89(+1.53%)
Sep 04, 2014 122.50 123.53 123.61 123.24 60,594 -0.37(-0.30%)
Sep 03, 2014 124.68 124.79 123.32 123.61 35,551 +0.01(+0.01%)
Sep 02, 2014 123.72 124.77 122.58 123.60 28,372 +0.36(+0.29%)
Aug 29, 2014 122.89 123.24 123.24 123.24 33,500 +0.14(+0.11%)
Aug 28, 2014 124.35 124.35 122.33 123.10 48,208 -2.19(-1.75%)
Aug 27, 2014 126.00 127.43 124.89 125.29 27,420 -0.64(-0.51%)
Aug 26, 2014 126.89 126.90 125.50 125.93 57,972 -0.26(-0.21%)
Aug 25, 2014 127.19 127.63 126.10 126.19 28,207 +0.09(+0.07%)
Aug 22, 2014 125.75 126.12 125.37 126.10 34,936 +0.32(+0.25%)
Aug 21, 2014 126.08 126.08 125.40 125.78 32,620 +0.12(+0.10%)
Aug 20, 2014 125.88 127.19 125.39 125.66 39,172 -0.34(-0.27%)
Aug 19, 2014 126.50 126.50 125.81 126.00 20,983 -0.50(-0.40%)
Aug 18, 2014 126.50 126.50 125.66 126.50 29,261 +0.97(+0.77%)
Aug 15, 2014 126.21 126.21 124.26 125.53 53,444 +0.49(+0.39%)
Aug 14, 2014 125.50 125.50 124.55 125.04 42,756 +0.10(+0.08%)
Aug 13, 2014 123.27 125.30 123.18 124.94 46,014 +2.40(+1.96%)
Aug 12, 2014 121.80 123.22 121.80 122.54 36,002 +0.41(+0.34%)
Aug 11, 2014 120.89 123.23 120.89 122.13 42,123 +2.08(+1.73%)
Aug 08, 2014 120.00 121.20 120.00 120.05 29,878 +0.02(+0.02%)
Aug 07, 2014 117.53 120.34 117.53 120.03 50,494 +3.13(+2.68%)
Aug 06, 2014 115.11 118.08 115.01 116.90 47,170 +0.88(+0.76%)
Aug 05, 2014 115.33 118.31 115.33 116.02 49,648 -0.19(-0.16%)
Aug 04, 2014 114.69 117.33 114.33 116.21 35,530 +2.84(+2.51%)
Aug 01, 2014 114.05 115.00 112.36 113.37 58,547 -0.35(-0.31%)
Jul 31, 2014 115.60 115.60 110.98 113.72 153,137 -4.12(-3.50%)
Jul 30, 2014 119.00 119.00 116.89 117.85 45,423 -0.11(-0.09%)
Jul 29, 2014 118.27 118.89 117.90 117.96 15,874 +0.00(+0.00%)
Jul 28, 2014 118.21 118.50 117.01 117.96 27,168 +0.01(+0.01%)
Jul 25, 2014 118.14 118.89 117.61 117.95 24,305 -1.08(-0.90%)
Jul 24, 2014 119.77 120.88 118.96 119.03 28,700 -0.99(-0.83%)
Jul 23, 2014 120.79 120.79 120.01 120.02 18,940 -0.75(-0.62%)
Jul 22, 2014 119.45 120.79 118.64 120.77 27,678 +2.33(+1.97%)
Jul 21, 2014 118.25 119.21 117.98 118.44 73,369 -0.35(-0.29%)
Jul 18, 2014 118.05 120.36 118.00 118.79 45,602 +0.50(+0.42%)
Jul 17, 2014 119.32 120.30 118.00 118.29 37,834 -2.04(-1.70%)
Jul 16, 2014 120.23 120.96 119.63 120.33 43,688 -0.66(-0.55%)
Jul 15, 2014 121.02 121.68 120.18 120.99 28,295 -0.21(-0.17%)
Jul 14, 2014 122.37 122.37 120.55 121.20 32,055 -0.03(-0.02%)
Jul 11, 2014 121.04 122.46 120.37 121.23 38,157 +0.19(+0.16%)
Jul 10, 2014 121.15 122.72 120.00 121.04 45,612 -2.10(-1.71%)
Jul 09, 2014 124.23 124.33 122.43 123.14 22,984 -0.55(-0.44%)
Jul 08, 2014 125.36 125.36 122.31 123.69 47,970 -3.04(-2.40%)
Jul 07, 2014 126.50 127.31 126.00 126.73 35,082 +0.23(+0.18%)
Jul 03, 2014 126.24 126.50 126.50 126.50 22,500 +0.75(+0.60%)
Jul 02, 2014 123.63 126.44 122.75 125.75 82,015 +1.60(+1.29%)
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.