FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
467.34 USD  +3.04 (+0.65%)
Streaming Delayed Price  /  Updated: 3:11 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 143.76 160.95 143.76 157.64 210,573 +15.00(+10.52%)
Jan 29, 2015 139.00 143.62 137.82 142.64 96,230 +3.64(+2.62%)
Jan 28, 2015 138.30 140.38 136.60 139.00 45,198 +0.75(+0.54%)
Jan 27, 2015 139.52 140.01 136.80 138.25 24,277 -1.54(-1.10%)
Jan 26, 2015 138.28 140.72 136.28 139.79 25,208 +1.91(+1.39%)
Jan 23, 2015 139.44 140.67 137.88 137.88 32,117 -1.95(-1.39%)
Jan 22, 2015 140.57 140.82 136.55 139.83 47,411 +0.66(+0.47%)
Jan 21, 2015 141.56 141.70 138.94 139.17 61,254 -3.09(-2.17%)
Jan 20, 2015 139.74 143.05 137.80 142.26 62,297 +2.42(+1.73%)
Jan 16, 2015 135.84 139.98 135.33 139.84 50,381 +3.35(+2.45%)
Jan 15, 2015 134.76 139.45 134.34 136.49 51,557 +2.11(+1.57%)
Jan 14, 2015 132.68 134.87 132.49 134.38 60,293 +0.65(+0.49%)
Jan 13, 2015 134.48 135.90 132.70 133.73 48,868 +0.78(+0.59%)
Jan 12, 2015 135.01 135.96 132.50 132.95 39,413 -1.72(-1.28%)
Jan 09, 2015 136.69 137.48 129.82 134.67 27,617 -2.02(-1.48%)
Jan 08, 2015 136.74 137.64 134.55 136.69 22,070 +1.55(+1.15%)
Jan 07, 2015 135.98 136.14 134.44 135.14 32,629 +0.36(+0.27%)
Jan 06, 2015 135.35 137.10 134.39 134.78 51,015 -0.43(-0.32%)
Jan 05, 2015 135.60 137.95 135.00 135.21 34,580 -1.69(-1.23%)
Jan 02, 2015 136.63 139.74 135.00 136.90 35,080 +0.49(+0.36%)
Dec 31, 2014 136.75 136.41 136.41 136.41 94,400 +0.31(+0.23%)
Dec 30, 2014 137.91 138.46 135.90 136.10 26,958 -2.55(-1.84%)
Dec 29, 2014 138.62 140.39 137.37 138.65 31,812 -0.57(-0.41%)
Dec 26, 2014 139.22 140.73 137.38 139.22 34,678 +1.12(+0.81%)
Dec 24, 2014 139.06 138.10 138.10 138.10 75,000 -0.97(-0.70%)
Dec 23, 2014 137.01 140.70 137.01 139.07 76,633 +1.34(+0.97%)
Dec 22, 2014 137.42 138.30 135.07 137.73 71,204 +0.23(+0.17%)
Dec 19, 2014 137.99 138.14 135.05 137.50 215,824 -0.69(-0.50%)
Dec 18, 2014 138.15 139.21 135.52 138.19 71,448 +1.49(+1.09%)
Dec 17, 2014 135.21 137.60 134.97 136.70 71,387 +0.72(+0.53%)
Dec 16, 2014 137.66 139.22 135.69 135.98 47,956 -2.56(-1.85%)
Dec 15, 2014 142.27 143.95 135.75 138.54 91,405 -4.63(-3.23%)
Dec 12, 2014 142.55 144.58 142.55 143.17 39,392 -1.43(-0.99%)
Dec 11, 2014 143.44 146.26 143.34 144.60 26,468 +1.00(+0.70%)
Dec 10, 2014 145.73 147.64 143.60 143.60 27,550 -2.28(-1.56%)
Dec 09, 2014 143.45 146.70 142.50 145.88 47,689 +1.65(+1.14%)
Dec 08, 2014 147.25 150.62 143.89 144.23 49,461 -3.00(-2.04%)
Dec 05, 2014 147.70 149.10 146.09 147.23 46,206 -0.69(-0.47%)
Dec 04, 2014 153.92 153.92 146.58 147.92 25,591 -2.50(-1.66%)
Dec 03, 2014 150.95 152.54 150.08 150.42 27,562 +0.08(+0.05%)
Dec 02, 2014 148.28 150.98 147.76 150.34 25,819 +2.59(+1.75%)
Dec 01, 2014 150.04 151.35 147.24 147.75 30,935 -2.00(-1.34%)
Nov 28, 2014 150.74 152.48 149.50 149.75 30,569 -0.49(-0.33%)
Nov 26, 2014 150.40 150.24 150.24 150.24 25,000 -0.60(-0.40%)
Nov 25, 2014 151.35 152.77 149.91 150.84 32,947 -0.81(-0.53%)
Nov 24, 2014 148.00 151.95 145.17 151.65 31,623 +3.64(+2.46%)
Nov 21, 2014 150.87 153.56 147.29 148.01 64,894 -1.28(-0.86%)
Nov 20, 2014 153.47 153.86 146.86 149.29 112,752 -6.52(-4.18%)
Nov 19, 2014 156.82 157.19 152.72 155.81 60,533 -1.78(-1.13%)
Nov 18, 2014 158.31 158.86 157.21 157.59 34,314 -0.74(-0.47%)
Nov 17, 2014 160.25 160.28 158.04 158.33 42,428 -2.23(-1.39%)
Nov 14, 2014 160.83 162.43 160.44 160.56 39,044 -0.48(-0.30%)
Nov 13, 2014 162.62 163.77 160.11 161.04 51,813 -0.98(-0.60%)
Nov 12, 2014 161.60 164.05 161.05 162.02 93,406 +0.52(+0.32%)
Nov 11, 2014 158.00 161.99 157.21 161.50 50,113 +2.99(+1.89%)
Nov 10, 2014 154.99 161.22 154.77 158.51 78,740 +4.11(+2.66%)
Nov 07, 2014 153.44 155.00 152.01 154.40 60,529 +1.46(+0.95%)
Nov 06, 2014 149.54 153.40 147.43 152.94 45,343 +3.97(+2.66%)
Nov 05, 2014 148.82 150.47 145.81 148.97 60,475 +0.87(+0.59%)
Nov 04, 2014 144.94 148.96 144.30 148.10 48,679 +2.50(+1.72%)
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.