FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
461.97 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:11 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 250.71 257.97 239.70 240.21 116,673 -9.50(-3.80%)
Jul 30, 2015 244.00 259.53 237.22 249.71 232,346 +16.39(+7.02%)
Jul 29, 2015 229.21 234.61 226.44 233.32 165,259 +5.97(+2.63%)
Jul 28, 2015 228.64 228.79 223.67 227.35 188,866 -0.29(-0.13%)
Jul 27, 2015 227.75 229.65 223.23 227.64 113,841 -0.80(-0.35%)
Jul 24, 2015 229.18 234.63 228.00 228.44 195,399 -1.74(-0.76%)
Jul 23, 2015 228.79 232.07 228.57 230.18 196,656 +0.39(+0.17%)
Jul 22, 2015 227.01 230.63 226.52 229.79 174,131 +0.79(+0.34%)
Jul 21, 2015 235.07 235.44 228.46 229.00 71,857 -5.13(-2.19%)
Jul 20, 2015 233.52 236.99 233.52 234.13 89,250 +0.49(+0.21%)
Jul 17, 2015 229.22 236.51 228.13 233.64 62,291 +2.96(+1.28%)
Jul 16, 2015 231.58 237.31 227.95 230.68 128,221 -1.40(-0.60%)
Jul 15, 2015 246.68 246.68 226.22 232.08 251,118 -17.92(-7.17%)
Jul 14, 2015 248.92 258.60 248.92 250.00 118,710 +0.25(+0.10%)
Jul 13, 2015 253.80 257.09 246.35 249.75 123,711 -0.85(-0.34%)
Jul 10, 2015 253.87 254.82 248.77 250.60 107,108 -2.20(-0.87%)
Jul 09, 2015 275.00 277.98 251.17 252.80 165,407 -20.57(-7.52%)
Jul 08, 2015 261.35 274.99 261.35 273.37 168,062 +11.31(+4.32%)
Jul 07, 2015 264.87 264.87 257.52 262.06 113,975 -1.01(-0.38%)
Jul 06, 2015 259.23 264.56 257.17 263.07 200,492 +1.93(+0.74%)
Jul 02, 2015 258.38 261.14 261.14 261.14 149,500 +4.04(+1.57%)
Jul 01, 2015 250.93 259.05 250.21 257.10 153,152 +10.92(+4.44%)
Jun 30, 2015 236.43 246.45 236.43 246.18 120,930 +9.82(+4.15%)
Jun 29, 2015 231.83 238.40 231.83 236.36 71,560 +2.33(+1.00%)
Jun 26, 2015 231.51 238.03 229.75 234.03 956,893 +4.34(+1.89%)
Jun 25, 2015 228.10 231.85 228.10 229.69 54,907 +1.29(+0.56%)
Jun 24, 2015 237.30 237.42 226.72 228.40 61,242 -8.09(-3.42%)
Jun 23, 2015 233.80 237.36 228.60 236.49 68,457 +3.69(+1.59%)
Jun 22, 2015 229.17 235.00 229.17 232.80 28,768 +6.00(+2.65%)
Jun 19, 2015 232.45 232.45 226.01 226.80 49,654 -4.65(-2.01%)
Jun 18, 2015 226.25 232.60 226.21 231.45 54,919 +5.71(+2.53%)
Jun 17, 2015 227.80 229.79 225.40 225.74 44,993 -1.25(-0.55%)
Jun 16, 2015 222.20 230.49 222.01 226.99 35,513 +5.66(+2.56%)
Jun 15, 2015 220.32 222.33 218.95 221.33 55,207 -0.67(-0.30%)
Jun 12, 2015 221.84 224.17 219.59 222.00 27,731 +0.33(+0.15%)
Jun 11, 2015 221.75 223.12 219.25 221.67 34,816 -0.03(-0.01%)
Jun 10, 2015 218.76 225.93 218.25 221.70 47,095 +2.51(+1.15%)
Jun 09, 2015 217.70 220.39 217.15 219.19 45,726 +0.49(+0.22%)
Jun 08, 2015 223.17 223.17 217.46 218.70 60,353 -4.24(-1.90%)
Jun 05, 2015 220.00 223.42 218.32 222.94 45,368 +2.40(+1.09%)
Jun 04, 2015 225.90 226.18 216.06 220.54 50,534 -6.11(-2.70%)
Jun 03, 2015 226.85 227.80 224.39 226.65 50,332 -0.08(-0.04%)
Jun 02, 2015 230.48 233.69 225.00 226.73 37,186 -3.61(-1.57%)
Jun 01, 2015 232.00 233.38 229.29 230.34 41,093 -0.08(-0.03%)
May 29, 2015 236.51 238.79 230.00 230.42 63,608 -6.60(-2.78%)
May 28, 2015 237.30 239.96 232.46 237.02 37,763 +0.12(+0.05%)
May 27, 2015 232.21 237.32 232.21 236.90 29,656 +4.60(+1.98%)
May 26, 2015 233.17 233.34 228.30 232.30 48,203 -2.80(-1.19%)
May 22, 2015 233.14 235.10 235.10 235.10 36,400 +0.19(+0.08%)
May 21, 2015 233.41 238.16 232.00 234.91 35,580 +0.19(+0.08%)
May 20, 2015 228.70 235.45 226.22 234.72 58,789 +5.71(+2.49%)
May 19, 2015 230.70 232.11 228.04 229.01 47,422 -0.49(-0.21%)
May 18, 2015 230.98 232.25 226.99 229.50 50,720 -0.74(-0.32%)
May 15, 2015 233.99 236.55 229.07 230.24 41,603 -3.27(-1.40%)
May 14, 2015 232.60 234.12 228.09 233.51 25,190 +1.90(+0.82%)
May 13, 2015 232.88 233.03 228.25 231.61 54,302 +0.08(+0.03%)
May 12, 2015 229.50 232.96 226.94 231.53 39,369 +3.25(+1.42%)
May 11, 2015 229.63 229.63 227.37 228.28 46,388 -0.55(-0.24%)
May 08, 2015 229.81 232.26 227.85 228.83 78,832 +1.02(+0.45%)
May 07, 2015 226.85 230.05 226.53 227.81 49,807 +0.21(+0.09%)
May 06, 2015 228.62 230.43 224.78 227.60 41,532 +0.36(+0.16%)
May 05, 2015 227.31 231.74 224.45 227.24 59,759 -0.77(-0.34%)
May 04, 2015 230.49 233.60 228.01 228.01 29,687 -2.99(-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.