FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
461.97 USD  -6.27 (-1.34%)
Official Closing Price  /  Updated: 4:11 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 123.54 124.36 122.17 124.15 95,878 +1.05(+0.85%)
Jun 30, 2014 123.07 124.34 122.62 123.10 62,424 -0.79(-0.64%)
Jun 27, 2014 122.51 124.01 122.50 123.89 65,588 +0.38(+0.31%)
Jun 26, 2014 124.40 124.40 122.80 123.51 22,971 -1.23(-0.99%)
Jun 25, 2014 122.71 125.89 121.72 124.74 54,556 +0.85(+0.69%)
Jun 24, 2014 125.00 125.10 123.48 123.89 38,700 -0.21(-0.17%)
Jun 23, 2014 126.74 126.74 123.66 124.10 36,196 -2.12(-1.68%)
Jun 20, 2014 127.79 129.70 125.92 126.22 123,455 -0.31(-0.24%)
Jun 19, 2014 128.08 128.79 125.00 126.53 32,707 -0.67(-0.53%)
Jun 18, 2014 126.11 127.60 126.11 127.20 33,372 +1.09(+0.86%)
Jun 17, 2014 125.00 126.87 125.00 126.11 31,205 +0.81(+0.65%)
Jun 16, 2014 128.93 128.93 125.07 125.30 39,506 -3.50(-2.72%)
Jun 13, 2014 129.73 129.73 126.96 128.80 16,229 -0.02(-0.02%)
Jun 12, 2014 129.83 129.99 128.09 128.82 33,896 -0.70(-0.54%)
Jun 11, 2014 129.89 131.30 128.83 129.52 16,771 -0.98(-0.75%)
Jun 10, 2014 134.51 134.51 129.60 130.50 35,494 -4.47(-3.31%)
Jun 06, 2014 132.79 135.33 132.79 134.97 28,626 +3.07(+2.33%)
Jun 05, 2014 129.07 132.86 128.78 131.90 23,729 +3.50(+2.73%)
Jun 04, 2014 127.45 128.89 127.45 128.40 26,360 +0.71(+0.56%)
Jun 03, 2014 128.89 129.25 127.52 127.69 26,457 -1.36(-1.05%)
Jun 02, 2014 130.84 130.98 129.00 129.05 19,670 -1.55(-1.19%)
May 30, 2014 129.85 130.93 129.10 130.60 34,972 +1.67(+1.30%)
May 29, 2014 128.83 129.19 127.99 128.93 24,918 -0.17(-0.13%)
May 28, 2014 130.86 130.86 128.11 129.10 30,730 -1.67(-1.28%)
May 27, 2014 128.50 131.10 128.49 130.77 30,336 +2.22(+1.73%)
May 23, 2014 128.76 128.55 128.55 128.55 42,800 +0.30(+0.23%)
May 22, 2014 128.75 130.31 128.23 128.25 9,284 -0.82(-0.64%)
May 21, 2014 129.84 130.50 128.35 129.07 15,209 +0.33(+0.26%)
May 20, 2014 129.20 129.97 127.26 128.74 39,464 -1.56(-1.20%)
May 19, 2014 127.78 130.48 127.78 130.30 26,001 +2.57(+2.01%)
May 16, 2014 125.58 128.08 125.58 127.73 54,912 +2.15(+1.71%)
May 15, 2014 128.62 128.64 124.35 125.58 52,322 -4.02(-3.10%)
May 14, 2014 129.40 130.75 128.45 129.60 38,415 +0.25(+0.19%)
May 13, 2014 131.11 131.67 129.05 129.35 16,279 -1.59(-1.21%)
May 12, 2014 131.51 132.49 130.13 130.94 36,683 -0.30(-0.23%)
May 09, 2014 129.82 132.31 129.75 131.24 15,775 +0.60(+0.46%)
May 08, 2014 132.70 133.00 128.33 130.64 52,743 -1.96(-1.48%)
May 07, 2014 133.38 133.90 131.85 132.60 27,069 -0.15(-0.11%)
May 06, 2014 132.17 133.39 131.41 132.75 35,352 +0.37(+0.28%)
May 05, 2014 131.04 132.90 129.60 132.38 39,505 -0.26(-0.20%)
May 02, 2014 132.17 134.35 131.75 132.64 24,216 +0.18(+0.14%)
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.